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 (%)
Oct 29, 2010	36.80	37.16	36.70	36.81	1,078,727	+0.14(+0.39%)
Oct 28, 2010	36.39	36.76	36.38	36.67	524,580	+0.39(+1.06%)
Oct 27, 2010	36.53	36.53	35.77	36.28	702,225	-0.97(-2.60%)
Oct 25, 2010	37.37	37.46	37.03	37.25	322,566	+0.06(+0.16%)
Oct 22, 2010	37.13	37.19	36.87	37.19	358,572	+0.05(+0.13%)
Oct 21, 2010	37.57	37.82	36.66	37.14	908,260	+0.02(+0.06%)
Oct 20, 2010	36.99	37.44	36.85	37.12	520,892	+0.34(+0.93%)
Oct 19, 2010	37.17	37.27	36.58	36.77	975,760	-1.75(-4.54%)
Oct 18, 2010	37.77	38.52	37.64	38.52	782,362	+0.73(+1.94%)
Oct 15, 2010	37.95	38.12	37.50	37.79	1,073,777	-0.33(-0.87%)
Oct 14, 2010	38.20	38.42	37.88	38.12	1,077,934	-0.13(-0.34%)
Oct 13, 2010	37.89	38.48	37.85	38.25	681,363	+0.68(+1.82%)
Oct 12, 2010	37.28	37.69	36.98	37.57	666,499	+0.16(+0.44%)
Oct 11, 2010	37.41	37.60	37.23	37.41	593,201	-0.03(-0.07%)
Oct 08, 2010	37.43	37.55	37.02	37.43	899,108	+0.46(+1.25%)
Oct 07, 2010	37.42	37.43	36.72	36.97	1,118,818	-0.55(-1.46%)
Oct 06, 2010	37.38	37.77	37.37	37.52	818,619	+0.12(+0.33%)
Oct 05, 2010	36.85	37.50	36.85	37.39	974,882	+0.89(+2.43%)
Oct 04, 2010	36.65	36.75	36.07	36.51	1,199,558	-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.