Indicators

South Africa Ishares MSCI ETF (NY: EZA )

43.70 -0.09 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.17	39.31	39.08	39.28	524,147	+0.14(+0.35%)
Apr 27, 2012	39.16	39.19	38.93	39.14	318,528	+0.14(+0.37%)
Apr 26, 2012	38.87	39.06	38.66	39.00	466,733	+0.09(+0.24%)
Apr 25, 2012	38.67	38.97	38.58	38.91	599,595	+0.60(+1.55%)
Apr 24, 2012	38.35	38.55	38.23	38.31	451,295	+0.18(+0.47%)
Apr 23, 2012	38.23	38.23	37.81	38.13	538,693	-0.48(-1.25%)
Apr 20, 2012	38.53	38.90	38.49	38.62	536,983	+0.53(+1.40%)
Apr 19, 2012	38.32	38.43	37.86	38.08	310,521	-0.39(-1.01%)
Apr 18, 2012	38.19	38.61	38.19	38.47	219,462	+0.08(+0.21%)
Apr 17, 2012	38.21	38.54	38.08	38.39	440,011	+0.77(+2.05%)
Apr 16, 2012	37.55	37.77	37.22	37.62	810,252	+0.13(+0.35%)
Apr 13, 2012	37.90	37.90	37.48	37.49	497,493	-0.60(-1.58%)
Apr 12, 2012	37.41	38.19	37.41	38.09	525,736	+0.89(+2.40%)
Apr 11, 2012	37.53	37.61	37.18	37.20	218,123	+0.13(+0.36%)
Apr 10, 2012	37.63	37.69	36.86	37.06	621,077	-0.58(-1.54%)
Apr 09, 2012	37.65	37.85	37.55	37.64	261,995	-0.52(-1.37%)
Apr 05, 2012	38.05	38.46	37.97	38.16	1,002,208	+0.34(+0.89%)
Apr 04, 2012	38.41	38.41	37.67	37.83	847,604	-1.37(-3.49%)
Apr 03, 2012	39.62	39.84	38.87	39.19	1,133,293	-0.70(-1.75%)

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.