Indicators

South Africa Ishares MSCI ETF (NY: EZA )

40.21 +0.34 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.56	38.04	37.50	37.92	598,994	+0.36(+0.96%)
Jul 28, 2016	37.25	37.65	36.95	37.56	369,205	-0.04(-0.10%)
Jul 27, 2016	37.30	37.83	36.86	37.60	462,047	+0.47(+1.27%)
Jul 26, 2016	37.00	37.19	36.85	37.13	567,217	+0.37(+1.02%)
Jul 25, 2016	36.98	36.99	36.52	36.76	1,032,877	-0.18(-0.50%)
Jul 22, 2016	36.75	36.97	36.53	36.94	258,326	+0.30(+0.82%)
Jul 21, 2016	36.50	36.91	36.45	36.64	532,286	+0.13(+0.36%)
Jul 20, 2016	36.27	36.63	36.25	36.51	371,301	+0.24(+0.65%)
Jul 19, 2016	36.03	36.30	35.88	36.27	370,311	-0.36(-0.99%)
Jul 18, 2016	36.09	36.64	35.94	36.63	382,346	+0.50(+1.38%)
Jul 15, 2016	35.94	36.22	35.91	36.13	893,631	+0.10(+0.29%)
Jul 14, 2016	35.78	36.17	35.70	36.03	771,336	+0.72(+2.03%)
Jul 13, 2016	35.72	35.72	35.03	35.31	844,087	-0.41(-1.14%)
Jul 12, 2016	35.59	35.90	35.46	35.72	706,846	+0.68(+1.95%)
Jul 11, 2016	34.82	35.25	34.82	35.04	719,824	+0.75(+2.20%)
Jul 08, 2016	33.88	34.38	33.10	34.28	722,063	+1.18(+3.57%)
Jul 07, 2016	33.60	33.72	32.92	33.10	802,003	-0.37(-1.10%)
Jul 06, 2016	33.07	33.53	32.80	33.47	717,150	-0.10(-0.29%)
Jul 05, 2016	33.90	33.91	33.49	33.57	780,353	-1.29(-3.69%)

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.