Indicators

South Africa Ishares MSCI ETF (NY: EZA )

43.70 -0.09 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.63	45.84	44.82	44.86	354,008	+0.13(+0.29%)
Apr 28, 2022	44.76	44.95	44.11	44.73	1,050,949	+0.34(+0.76%)
Apr 27, 2022	43.81	44.55	43.66	44.39	454,934	+0.31(+0.70%)
Apr 26, 2022	45.22	45.41	44.08	44.08	790,132	-0.76(-1.69%)
Apr 25, 2022	44.53	44.91	44.15	44.84	596,108	-0.77(-1.68%)
Apr 22, 2022	46.08	46.23	45.51	45.61	854,558	-0.93(-1.99%)
Apr 21, 2022	47.77	47.80	46.30	46.53	590,124	-1.51(-3.14%)
Apr 20, 2022	48.34	48.36	47.67	48.04	401,620	-0.53(-1.10%)
Apr 19, 2022	49.32	49.37	48.25	48.57	483,830	-0.85(-1.72%)
Apr 18, 2022	49.13	49.71	48.96	49.42	247,982	+0.12(+0.25%)
Apr 14, 2022	49.70	49.70	49.07	49.30	563,053	-1.03(-2.05%)
Apr 13, 2022	50.36	50.52	50.13	50.33	1,299,621	-0.55(-1.09%)
Apr 12, 2022	51.56	51.63	50.76	50.88	534,756	-0.45(-0.87%)
Apr 11, 2022	51.70	51.74	51.26	51.33	456,910	-0.04(-0.07%)
Apr 08, 2022	51.10	51.62	51.04	51.37	461,884	+0.48(+0.94%)
Apr 07, 2022	50.83	51.18	50.48	50.89	1,176,418	-0.25(-0.49%)
Apr 06, 2022	51.35	51.43	50.68	51.15	332,996	+0.01(+0.02%)
Apr 05, 2022	52.05	52.07	51.05	51.14	698,397	-1.41(-2.69%)
Apr 04, 2022	52.87	52.91	52.26	52.55	568,144	-0.30(-0.57%)

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.