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 (%)
Jun 28, 2019	39.32	39.43	39.07	39.31	876,483	+0.08(+0.20%)
Jun 27, 2019	39.19	39.34	39.08	39.23	594,623	+0.04(+0.11%)
Jun 26, 2019	38.98	39.44	38.91	39.19	984,051	+0.55(+1.43%)
Jun 25, 2019	38.97	39.07	38.45	38.63	1,369,605	-0.37(-0.96%)
Jun 24, 2019	39.11	39.34	38.96	39.01	1,023,426	-0.56(-1.42%)
Jun 21, 2019	39.54	39.88	39.39	39.57	1,408,742	-0.12(-0.31%)
Jun 20, 2019	39.95	40.09	39.40	39.69	2,003,197	+0.24(+0.60%)
Jun 19, 2019	38.84	39.72	38.66	39.45	1,313,296	+0.76(+1.95%)
Jun 18, 2019	38.27	38.83	38.22	38.70	1,582,661	+1.24(+3.30%)
Jun 17, 2019	37.41	37.55	37.17	37.46	973,256	+0.25(+0.67%)
Jun 14, 2019	37.49	37.54	37.18	37.21	1,057,619	-0.20(-0.54%)
Jun 13, 2019	37.57	37.60	37.20	37.42	1,178,095	-0.16(-0.43%)
Jun 12, 2019	37.71	37.86	37.49	37.58	1,269,444	-0.66(-1.72%)
Jun 11, 2019	38.19	38.45	38.10	38.24	1,390,713	+0.60(+1.58%)
Jun 10, 2019	37.64	37.91	37.51	37.64	911,327	+0.86(+2.35%)
Jun 07, 2019	36.66	37.33	36.66	36.78	802,056	+0.34(+0.92%)
Jun 06, 2019	36.48	36.56	36.15	36.44	1,173,899	-0.13(-0.35%)
Jun 05, 2019	37.12	37.17	36.41	36.57	1,058,494	-0.53(-1.44%)
Jun 04, 2019	36.92	37.11	36.54	37.10	1,507,067	-0.60(-1.58%)

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.