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 31, 2023	43.99	44.25	43.85	44.06	103,108	-0.39(-0.87%)
Jul 28, 2023	44.03	44.48	44.03	44.44	142,096	+1.40(+3.26%)
Jul 27, 2023	43.95	44.00	42.94	43.04	150,384	-0.58(-1.34%)
Jul 26, 2023	43.09	43.68	43.00	43.62	216,777	+0.17(+0.39%)
Jul 25, 2023	43.21	43.53	43.11	43.45	221,456	+0.70(+1.64%)
Jul 24, 2023	42.45	42.83	42.31	42.75	125,811	+0.78(+1.86%)
Jul 21, 2023	42.33	42.41	41.94	41.97	93,526	-0.25(-0.58%)
Jul 20, 2023	42.45	42.54	42.12	42.22	98,206	-0.15(-0.35%)
Jul 19, 2023	42.58	42.76	42.24	42.37	268,785	-0.09(-0.21%)
Jul 18, 2023	42.29	42.68	42.29	42.46	122,476	+0.29(+0.68%)
Jul 17, 2023	41.72	42.21	41.53	42.17	109,991	+0.29(+0.68%)
Jul 14, 2023	42.15	42.15	41.64	41.88	454,963	-0.49(-1.17%)
Jul 13, 2023	41.91	42.40	41.91	42.38	283,682	+1.09(+2.63%)
Jul 12, 2023	40.50	41.34	40.42	41.29	335,724	+1.88(+4.76%)
Jul 11, 2023	38.96	39.42	38.96	39.41	99,450	+0.95(+2.47%)
Jul 10, 2023	38.00	38.57	38.00	38.47	153,680	-0.03(-0.08%)
Jul 07, 2023	37.78	38.66	37.69	38.49	123,016	+0.93(+2.47%)
Jul 06, 2023	38.26	38.26	37.46	37.57	188,434	-1.53(-3.92%)
Jul 05, 2023	39.47	39.47	39.04	39.10	101,661	-0.31(-0.78%)

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.