Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.59 -0.09 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.04	38.06	37.58	37.65	1,413,280	-0.57(-1.49%)
Feb 27, 2019	38.45	38.51	37.97	38.22	967,940	-0.65(-1.66%)
Feb 26, 2019	38.62	39.06	38.62	38.86	1,028,036	+0.13(+0.33%)
Feb 25, 2019	38.56	39.08	38.54	38.73	1,577,409	+0.65(+1.69%)
Feb 22, 2019	38.08	38.48	37.99	38.09	703,368	+0.36(+0.97%)
Feb 21, 2019	37.99	38.05	37.48	37.72	1,370,004	-0.20(-0.52%)
Feb 20, 2019	37.77	38.21	37.68	37.92	911,007	+0.15(+0.39%)
Feb 19, 2019	36.85	37.93	36.83	37.77	1,236,879	+0.84(+2.28%)
Feb 15, 2019	36.86	37.00	36.65	36.93	732,176	+0.02(+0.06%)
Feb 14, 2019	36.64	37.11	36.25	36.91	1,199,875	+0.02(+0.06%)
Feb 13, 2019	37.47	37.72	36.83	36.89	934,904	-0.86(-2.27%)
Feb 12, 2019	37.98	38.05	37.68	37.75	2,122,263	+0.34(+0.90%)
Feb 11, 2019	37.61	37.72	37.37	37.41	710,730	-0.62(-1.62%)
Feb 08, 2019	38.02	38.12	37.58	38.03	940,819	-0.38(-0.99%)
Feb 07, 2019	38.47	38.64	37.77	38.40	1,640,045	-0.40(-1.03%)
Feb 06, 2019	39.43	39.52	38.67	38.80	1,805,606	-1.16(-2.91%)
Feb 05, 2019	39.34	40.05	39.20	39.97	1,206,697	+0.94(+2.41%)
Feb 04, 2019	38.83	39.20	38.68	39.03	984,707	-0.60(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.