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 (%)
May 28, 2004	15.18	15.18	15.15	15.15	1,848	-0.02(-0.16%)
May 27, 2004	15.17	15.17	15.17	15.17	1,479	+0.42(+2.84%)
May 26, 2004	14.74	14.75	14.74	14.75	4,437	+0.16(+1.07%)
May 25, 2004	14.31	14.66	14.31	14.60	132,742	+0.40(+2.80%)
May 24, 2004	14.33	14.33	14.20	14.20	39,933	-0.13(-0.91%)
May 21, 2004	14.27	14.35	14.27	14.33	5,916	+0.16(+1.15%)
May 20, 2004	14.12	14.18	14.07	14.17	76,169	+0.08(+0.56%)
May 19, 2004	14.28	14.28	14.08	14.09	124,237	+0.45(+3.31%)
May 18, 2004	13.76	13.77	13.64	13.64	11,832	-0.12(-0.88%)
May 17, 2004	13.84	13.86	13.76	13.76	3,327	-0.01(-0.06%)
May 14, 2004	13.77	13.77	13.77	13.77	369	-0.21(-1.53%)
May 13, 2004	13.95	13.98	13.90	13.98	97,985	-0.00(-0.02%)
May 12, 2004	14.33	14.33	13.97	13.98	160,843	+0.02(+0.17%)
May 11, 2004	13.82	13.96	13.80	13.96	5,176	+0.38(+2.81%)
May 10, 2004	13.63	13.63	13.53	13.58	63,967	-0.41(-2.90%)
May 07, 2004	14.33	14.33	13.98	13.98	71,362	-0.46(-3.17%)
May 06, 2004	14.53	14.53	14.36	14.44	3,697	-0.50(-3.35%)
May 05, 2004	14.87	14.94	14.82	14.94	10,353	+0.37(+2.56%)
May 04, 2004	14.61	14.61	14.57	14.57	5,546	+0.42(+2.96%)

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.