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, 2012	38.64	39.09	38.51	38.82	522,125	-0.28(-0.71%)
Sep 27, 2012	39.03	39.26	38.63	39.10	365,238	+0.35(+0.92%)
Sep 26, 2012	38.83	38.88	38.45	38.74	333,994	-0.19(-0.49%)
Sep 25, 2012	39.48	39.74	38.89	38.93	417,822	-0.24(-0.61%)
Sep 24, 2012	38.93	39.31	38.83	39.17	140,143	+0.01(+0.03%)
Sep 21, 2012	39.28	39.57	39.05	39.16	543,638	-0.08(-0.19%)
Sep 20, 2012	38.71	39.24	38.51	39.24	452,313	-0.18(-0.46%)
Sep 19, 2012	39.54	39.56	39.26	39.42	284,616	-0.30(-0.75%)
Sep 18, 2012	39.39	39.77	39.18	39.71	703,980	+0.67(+1.73%)
Sep 17, 2012	39.39	39.39	38.86	39.04	374,467	-0.10(-0.25%)
Sep 14, 2012	39.16	39.46	38.88	39.14	1,413,043	-0.52(-1.32%)
Sep 13, 2012	38.21	39.96	37.96	39.66	863,803	+1.27(+3.30%)
Sep 12, 2012	38.58	38.63	38.06	38.39	697,887	-0.62(-1.58%)
Sep 11, 2012	38.75	39.25	38.71	39.01	281,093	+0.26(+0.68%)
Sep 10, 2012	39.00	39.14	38.73	38.75	599,462	-0.56(-1.43%)
Sep 07, 2012	38.93	39.31	38.88	39.31	750,952	+0.42(+1.08%)
Sep 06, 2012	37.82	39.17	37.74	38.89	3,142,830	+1.61(+4.32%)
Sep 05, 2012	37.46	37.60	37.19	37.28	731,800	-0.42(-1.13%)

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.