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, 2019	34.03	34.33	33.97	34.07	695,438	-0.32(-0.94%)
Sep 27, 2019	34.79	34.92	34.19	34.40	1,089,812	-0.78(-2.20%)
Sep 26, 2019	35.59	35.65	35.15	35.17	415,250	+0.06(+0.16%)
Sep 25, 2019	34.96	35.17	34.67	35.12	791,172	-0.68(-1.91%)
Sep 24, 2019	35.89	35.89	35.45	35.80	965,530	-0.04(-0.12%)
Sep 23, 2019	35.58	36.03	35.51	35.84	395,966	-0.15(-0.42%)
Sep 20, 2019	36.42	36.64	35.68	35.99	1,033,552	-0.35(-0.97%)
Sep 19, 2019	36.78	36.90	36.24	36.34	431,067	-0.57(-1.54%)
Sep 18, 2019	37.05	37.15	36.44	36.91	564,198	-0.33(-0.89%)
Sep 17, 2019	37.02	37.28	36.82	37.24	682,317	-0.57(-1.52%)
Sep 16, 2019	37.89	38.27	37.75	37.82	1,217,553	+0.29(+0.78%)
Sep 13, 2019	37.63	37.77	37.42	37.52	797,097	+0.47(+1.28%)
Sep 12, 2019	37.29	37.54	37.02	37.05	861,529	+0.58(+1.60%)
Sep 11, 2019	36.03	36.49	36.03	36.47	707,598	+0.50(+1.40%)
Sep 10, 2019	35.89	36.16	35.70	35.96	879,433	+0.20(+0.56%)
Sep 09, 2019	35.98	36.02	35.67	35.76	330,341	+0.04(+0.12%)
Sep 06, 2019	36.14	36.28	35.68	35.72	486,001	+0.09(+0.26%)
Sep 05, 2019	35.66	35.86	35.52	35.63	891,278	+0.33(+0.94%)
Sep 04, 2019	34.94	35.43	34.81	35.29	658,878	+0.67(+1.95%)

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.