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 30, 2010	36.37	36.59	36.07	36.48	988,049	+0.22(+0.60%)
Sep 29, 2010	36.26	36.48	36.15	36.27	351,641	-0.05(-0.13%)
Sep 28, 2010	35.78	36.36	35.68	36.32	736	+0.67(+1.89%)
Sep 27, 2010	35.81	35.88	35.61	35.64	820,348	-0.04(-0.12%)
Sep 24, 2010	35.70	35.84	35.59	35.69	757,540	+0.62(+1.78%)
Sep 23, 2010	35.09	35.51	34.94	35.06	809,379	-0.22(-0.63%)
Sep 22, 2010	35.23	35.54	35.12	35.28	718,976	+0.17(+0.49%)
Sep 21, 2010	35.01	35.36	34.70	35.11	1,071,819	+0.09(+0.26%)
Sep 20, 2010	34.67	35.04	34.66	35.02	427,256	+0.83(+2.41%)
Sep 17, 2010	34.19	34.44	34.15	34.19	345,996	-0.54(-1.56%)
Sep 15, 2010	34.57	34.75	34.31	34.74	569,017	+0.03(+0.08%)
Sep 14, 2010	34.60	35.06	34.42	34.71	832,361	+0.24(+0.71%)
Sep 13, 2010	34.56	34.60	34.32	34.47	368,947	+0.77(+2.29%)
Sep 10, 2010	33.46	33.74	33.41	33.69	481,711	+0.50(+1.52%)
Sep 09, 2010	33.64	33.65	33.13	33.19	525,882	+0.11(+0.34%)
Sep 08, 2010	32.82	33.23	32.82	33.08	789,350	+0.31(+0.94%)
Sep 07, 2010	33.11	33.12	32.69	32.77	607,092	-0.84(-2.50%)
Sep 03, 2010	33.54	33.67	33.36	33.61	491,557	+0.33(+0.99%)
Sep 02, 2010	33.04	33.30	32.91	33.28	267,884	+0.41(+1.24%)

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.