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 28, 2010	30.41	30.69	30.13	30.41	610,687	-0.65(-2.10%)
May 27, 2010	30.22	31.11	29.99	31.06	618,482	+1.83(+6.27%)
May 26, 2010	29.38	30.17	29.17	29.23	583,197	+0.61(+2.11%)
May 25, 2010	27.72	28.71	27.52	28.63	925	-0.10(-0.34%)
May 24, 2010	28.93	29.26	28.70	28.72	683,177	+0.25(+0.87%)
May 21, 2010	27.31	28.85	27.31	28.47	953,522	+0.66(+2.37%)
May 20, 2010	27.76	28.63	27.68	27.82	581,436	-2.01(-6.73%)
May 19, 2010	29.52	29.97	28.96	29.82	348,265	-0.24(-0.80%)
May 18, 2010	31.12	31.12	29.85	30.06	934,031	-0.63(-2.04%)
May 17, 2010	30.71	30.86	29.84	30.69	813,165	+0.06(+0.21%)
May 14, 2010	30.62	31.12	30.21	30.62	526,851	-0.65(-2.07%)
May 13, 2010	31.68	31.93	31.27	31.27	935,846	-0.78(-2.44%)
May 12, 2010	31.81	32.21	31.56	32.06	430,202	+0.97(+3.13%)
May 11, 2010	31.22	31.52	31.00	31.08	632,679	+0.09(+0.30%)
May 10, 2010	30.83	31.08	30.74	30.99	684,685	+1.78(+6.10%)
May 07, 2010	29.20	29.80	28.63	29.21	1,150,600	+0.13(+0.45%)
May 06, 2010	30.26	30.66	12.43	29.08	995,660	-1.05(-3.48%)
May 05, 2010	30.41	30.80	30.13	30.13	907,946	-1.09(-3.50%)
May 04, 2010	31.86	31.89	31.02	31.22	185	-1.51(-4.62%)

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.