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 (%)
Nov 30, 2015	33.66	33.69	33.10	33.40	2,226,526	-0.11(-0.32%)
Nov 27, 2015	34.06	34.12	33.47	33.51	692,775	-1.29(-3.70%)
Nov 25, 2015	34.83	34.80	34.80	34.80	531,942	-0.60(-1.70%)
Nov 24, 2015	35.12	35.54	35.02	35.40	1,000,135	+0.29(+0.84%)
Nov 23, 2015	35.31	35.46	35.00	35.10	536,205	-0.13(-0.37%)
Nov 20, 2015	35.41	35.65	35.09	35.24	752,813	+0.16(+0.45%)
Nov 19, 2015	34.87	35.13	34.76	35.08	1,667,162	+0.70(+2.04%)
Nov 18, 2015	33.92	34.66	33.80	34.38	798,642	+0.34(+0.99%)
Nov 17, 2015	34.32	34.35	33.97	34.04	610,226	+0.26(+0.78%)
Nov 16, 2015	33.20	33.83	33.12	33.78	776,455	+1.16(+3.57%)
Nov 13, 2015	33.11	33.11	32.54	32.61	971,377	-0.98(-2.92%)
Nov 12, 2015	33.71	34.02	33.50	33.60	691,867	-0.77(-2.24%)
Nov 11, 2015	34.47	34.48	34.17	34.37	472,212	+0.19(+0.57%)
Nov 10, 2015	34.13	34.25	33.97	34.17	934,056	-0.06(-0.18%)
Nov 09, 2015	34.80	34.86	34.14	34.23	1,548,870	-1.09(-3.10%)
Nov 06, 2015	35.10	35.41	34.86	35.33	1,431,083	-0.84(-2.32%)
Nov 05, 2015	36.14	36.31	35.89	36.17	748,643	+0.31(+0.85%)
Nov 04, 2015	36.47	36.55	35.72	35.86	1,221,738	-0.93(-2.52%)
Nov 03, 2015	35.82	36.90	35.82	36.79	1,232,757	+0.28(+0.77%)

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.