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 (%)
Sep 28, 2007	36.78	36.79	35.79	35.93	255,501	-0.54(-1.48%)
Sep 27, 2007	36.46	36.60	36.08	36.47	217,786	+0.46(+1.28%)
Sep 26, 2007	35.88	36.13	35.67	36.01	625,848	+0.18(+0.51%)
Sep 25, 2007	35.37	35.83	35.27	35.83	204,475	+0.42(+1.18%)
Sep 24, 2007	36.01	36.01	35.16	35.41	245,887	-0.25(-0.69%)
Sep 21, 2007	35.47	35.88	35.47	35.66	406,361	+0.35(+1.00%)
Sep 20, 2007	35.47	36.08	35.23	35.30	800,151	-0.06(-0.18%)
Sep 19, 2007	35.61	35.82	35.05	35.37	491,405	-0.27(-0.77%)
Sep 18, 2007	34.32	35.65	33.93	35.64	492,884	+1.66(+4.89%)
Sep 17, 2007	34.05	34.21	33.89	33.98	159,734	-0.60(-1.74%)
Sep 14, 2007	34.31	34.70	34.26	34.58	820,118	-0.38(-1.10%)
Sep 13, 2007	34.85	35.33	34.76	34.96	230,727	+0.25(+0.73%)
Sep 12, 2007	34.40	35.09	34.21	34.71	329,082	-0.04(-0.12%)
Sep 11, 2007	34.26	34.75	34.20	34.75	350,898	+1.25(+3.74%)
Sep 10, 2007	33.69	33.88	33.03	33.50	492,145	+0.34(+1.01%)
Sep 07, 2007	33.46	33.46	32.89	33.17	148,641	-0.75(-2.22%)
Sep 06, 2007	33.65	34.09	33.40	33.92	181,180	+0.49(+1.47%)
Sep 05, 2007	33.78	33.78	33.14	33.43	562,768	-1.08(-3.13%)

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.