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 29, 2015	40.56	40.56	40.25	40.37	859,046	-0.59(-1.44%)
May 28, 2015	40.94	41.01	40.60	40.96	481,797	-0.39(-0.93%)
May 27, 2015	40.80	41.38	40.56	41.35	901,764	+0.14(+0.33%)
May 26, 2015	41.57	41.74	41.05	41.21	1,245,965	-1.71(-3.98%)
May 22, 2015	43.02	42.92	42.92	42.92	506,597	-0.30(-0.70%)
May 21, 2015	43.07	43.30	42.89	43.22	272,374	-0.11(-0.24%)
May 20, 2015	43.09	43.50	42.97	43.33	445,752	+0.19(+0.45%)
May 19, 2015	42.96	43.25	42.92	43.14	459,446	-0.04(-0.10%)
May 18, 2015	43.26	43.48	43.11	43.18	398,566	-0.37(-0.84%)
May 15, 2015	43.22	43.58	43.15	43.55	356,899	+0.32(+0.73%)
May 14, 2015	43.18	43.35	43.05	43.23	519,118	+0.33(+0.77%)
May 13, 2015	42.58	43.38	42.58	42.90	513,136	+0.71(+1.68%)
May 12, 2015	41.89	42.38	41.76	42.19	389,025	-0.01(-0.03%)
May 11, 2015	42.66	42.99	42.10	42.20	328,441	-0.67(-1.56%)
May 08, 2015	42.69	43.15	42.69	42.87	559,561	+0.61(+1.44%)
May 07, 2015	42.35	42.41	42.12	42.27	735,578	-0.50(-1.18%)
May 06, 2015	43.20	43.20	42.68	42.77	878,571	-0.70(-1.60%)
May 05, 2015	43.74	43.92	43.38	43.46	1,629,676	+0.12(+0.27%)
May 04, 2015	43.46	43.54	43.30	43.35	723,042	-0.51(-1.16%)

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.