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 (%)
Jul 29, 2005	21.22	21.29	21.22	21.26	18,881	-0.02(-0.11%)
Jul 28, 2005	21.27	21.35	21.26	21.28	58,124	+0.11(+0.54%)
Jul 27, 2005	21.12	21.19	21.12	21.17	29,987	+0.29(+1.40%)
Jul 26, 2005	20.80	20.94	20.80	20.88	64,418	-0.25(-1.16%)
Jul 25, 2005	21.17	21.25	21.12	21.12	41,464	-0.14(-0.64%)
Jul 22, 2005	21.16	21.26	21.15	21.26	66,269	-0.01(-0.05%)
Jul 21, 2005	21.08	21.28	21.08	21.27	51,831	+0.05(+0.22%)
Jul 20, 2005	20.73	21.22	20.73	21.22	61,456	+0.26(+1.25%)
Jul 19, 2005	20.73	20.96	20.69	20.96	21,843	+0.06(+0.27%)
Jul 18, 2005	20.91	20.97	20.85	20.90	94,036	-0.04(-0.19%)
Jul 15, 2005	21.01	21.01	20.90	20.94	9,255	-0.15(-0.72%)
Jul 14, 2005	20.95	21.20	20.95	21.10	104,402	+0.30(+1.43%)
Jul 13, 2005	20.93	20.93	20.77	20.80	44,056	-0.18(-0.85%)
Jul 12, 2005	20.77	21.00	20.71	20.98	207,694	+0.70(+3.46%)
Jul 11, 2005	19.72	20.27	19.71	20.27	227,686	+0.74(+3.80%)
Jul 08, 2005	19.39	19.53	19.39	19.53	21,843	+0.00(+0.01%)
Jul 07, 2005	19.35	19.53	19.35	19.53	64,788	+0.07(+0.36%)
Jul 06, 2005	19.43	19.61	19.35	19.46	158,825	+0.04(+0.19%)
Jul 05, 2005	19.22	19.45	19.21	19.42	98,108	+0.23(+1.18%)

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.