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 (%)
Mar 31, 2009	20.00	20.32	19.82	20.10	718,057	+0.84(+4.38%)
Mar 30, 2009	18.91	19.25	18.87	19.25	719,449	-1.92(-9.06%)
Mar 26, 2009	21.07	21.24	20.81	21.17	709,137	+0.41(+1.98%)
Mar 25, 2009	20.36	21.07	20.17	20.76	1,226,229	+0.39(+1.94%)
Mar 24, 2009	20.39	20.74	20.28	20.37	490,686	-0.65(-3.11%)
Mar 23, 2009	20.63	21.07	20.59	21.02	814,024	+1.53(+7.87%)
Mar 20, 2009	19.51	19.72	19.22	19.49	860,424	+0.17(+0.89%)
Mar 19, 2009	19.59	19.72	19.21	19.31	895,869	+0.47(+2.49%)
Mar 18, 2009	18.35	18.95	17.75	18.84	947,411	+0.45(+2.44%)
Mar 17, 2009	18.01	18.43	17.76	18.39	591,664	+0.19(+1.07%)
Mar 16, 2009	18.41	18.70	18.15	18.20	792,644	+0.04(+0.21%)
Mar 13, 2009	18.27	18.43	17.91	18.16	0	-0.03(-0.17%)
Mar 12, 2009	17.12	18.39	17.12	18.19	376,235	+1.05(+6.11%)
Mar 11, 2009	16.80	17.28	16.77	17.15	525,873	+0.57(+3.45%)
Mar 10, 2009	15.90	16.58	15.90	16.57	888,855	+1.12(+7.27%)
Mar 09, 2009	15.48	15.76	15.34	15.45	460,418	-0.48(-3.02%)
Mar 06, 2009	15.89	16.18	15.43	15.93	0	+0.39(+2.51%)
Mar 05, 2009	15.86	16.04	15.44	15.54	397,762	-0.91(-5.55%)
Mar 04, 2009	16.20	16.72	16.06	16.45	483,418	+0.84(+5.36%)

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.