Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.70 -1.01 (-2.41%)

Streaming Delayed Price Updated: 10:08 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.69	45.90	44.88	44.91	353,563	+0.13(+0.29%)
Apr 28, 2022	44.82	45.01	44.17	44.78	1,049,627	+0.34(+0.76%)
Apr 27, 2022	43.87	44.61	43.72	44.45	454,362	+0.31(+0.70%)
Apr 26, 2022	45.28	45.47	44.14	44.14	789,138	-0.76(-1.69%)
Apr 25, 2022	44.59	44.97	44.20	44.90	595,359	-0.77(-1.68%)
Apr 22, 2022	46.14	46.29	45.57	45.66	853,483	-0.93(-1.99%)
Apr 21, 2022	47.83	47.86	46.36	46.59	589,381	-1.51(-3.14%)
Apr 20, 2022	48.40	48.42	47.73	48.10	401,115	-0.53(-1.10%)
Apr 19, 2022	49.38	49.43	48.31	48.63	483,221	-0.85(-1.72%)
Apr 18, 2022	49.20	49.78	49.02	49.49	247,670	+0.12(+0.25%)
Apr 14, 2022	49.76	49.76	49.13	49.36	562,345	-1.03(-2.05%)
Apr 13, 2022	50.42	50.58	50.19	50.40	1,297,986	-0.55(-1.09%)
Apr 12, 2022	51.62	51.70	50.83	50.95	534,084	-0.45(-0.87%)
Apr 11, 2022	51.76	51.80	51.32	51.40	456,335	-0.04(-0.07%)
Apr 08, 2022	51.16	51.69	51.11	51.44	461,303	+0.48(+0.94%)
Apr 07, 2022	50.89	51.25	50.55	50.96	1,174,938	-0.25(-0.49%)
Apr 06, 2022	51.42	51.49	50.74	51.21	332,577	+0.01(+0.02%)
Apr 05, 2022	52.12	52.13	51.11	51.20	697,519	-1.41(-2.69%)
Apr 04, 2022	52.93	52.97	52.33	52.62	567,429	-0.30(-0.57%)

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.