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 30, 2007	35.77	36.08	35.32	35.32	585,929	-0.56(-1.55%)
Apr 27, 2007	35.43	35.99	35.43	35.88	349,049	-0.03(-0.09%)
Apr 26, 2007	36.25	36.33	35.75	35.91	908,859	-0.76(-2.07%)
Apr 25, 2007	36.22	36.71	36.09	36.67	310,594	+0.65(+1.82%)
Apr 24, 2007	36.16	36.38	35.73	36.02	384,915	-0.09(-0.24%)
Apr 23, 2007	36.25	36.33	36.00	36.10	351,268	-0.18(-0.50%)
Apr 20, 2007	36.31	36.50	36.08	36.28	325,385	+0.59(+1.66%)
Apr 19, 2007	35.39	35.75	35.16	35.69	386,394	-0.21(-0.59%)
Apr 18, 2007	35.67	36.02	35.60	35.90	350,158	+0.04(+0.12%)
Apr 17, 2007	35.89	36.09	35.79	35.86	548,717	+0.21(+0.60%)
Apr 16, 2007	35.48	35.81	35.47	35.65	454,799	+0.68(+1.93%)
Apr 13, 2007	34.81	35.02	34.69	34.97	275,468	+0.32(+0.94%)
Apr 12, 2007	34.25	34.64	34.08	34.64	286,930	+0.59(+1.75%)
Apr 11, 2007	34.67	34.67	33.94	34.05	714,368	-0.46(-1.33%)
Apr 10, 2007	34.46	34.59	34.31	34.51	156,036	+0.22(+0.64%)
Apr 09, 2007	34.37	34.49	34.22	34.29	148,272	+0.07(+0.21%)
Apr 05, 2007	34.06	34.29	33.95	34.22	249,585	+0.14(+0.42%)
Apr 04, 2007	34.18	34.25	33.90	34.07	382,327	+0.17(+0.49%)
Apr 03, 2007	33.60	33.94	33.56	33.91	1,340,365	+0.49(+1.47%)

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.