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 (%)
May 29, 2009	25.90	26.26	25.60	25.94	1,283,006	+0.26(+1.01%)
May 28, 2009	25.34	25.68	25.07	25.68	1,407,996	+0.88(+3.53%)
May 27, 2009	25.15	25.39	24.67	24.81	1,321,911	-0.08(-0.30%)
May 26, 2009	23.99	24.90	23.86	24.88	680,443	+0.31(+1.25%)
May 22, 2009	24.77	24.87	24.47	24.57	406,960	+0.12(+0.49%)
May 21, 2009	24.00	24.46	23.50	24.46	805,415	-0.08(-0.33%)
May 20, 2009	24.37	25.01	24.37	24.54	612,772	+0.52(+2.18%)
May 19, 2009	23.81	24.52	23.77	24.01	660,823	+0.43(+1.81%)
May 18, 2009	22.78	23.66	22.78	23.59	577,253	+0.85(+3.76%)
May 15, 2009	23.13	23.42	22.44	22.73	659,458	-0.39(-1.68%)
May 14, 2009	22.61	23.36	22.42	23.12	894,897	+0.38(+1.69%)
May 13, 2009	23.11	23.21	22.63	22.74	606,341	-1.11(-4.67%)
May 12, 2009	23.56	23.94	23.29	23.85	701,671	+0.39(+1.68%)
May 11, 2009	23.58	23.92	23.34	23.46	465,973	-0.75(-3.08%)
May 08, 2009	23.74	24.25	23.38	24.20	915,630	+1.11(+4.80%)
May 07, 2009	23.88	23.99	22.96	23.09	1,176,069	-0.87(-3.63%)
May 06, 2009	23.41	24.25	23.27	23.96	457,919	+0.61(+2.61%)
May 05, 2009	23.43	23.67	23.15	23.35	573,471	-0.65(-2.70%)
May 04, 2009	23.06	24.05	23.06	24.00	645,016	+1.71(+7.66%)

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.