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 (%)
Dec 31, 2018	36.04	36.15	35.25	35.38	589,991	-0.08(-0.22%)
Dec 28, 2018	35.53	35.89	35.33	35.45	1,206,650	+0.38(+1.08%)
Dec 27, 2018	34.52	35.10	34.31	35.07	1,092,545	-0.11(-0.30%)
Dec 26, 2018	34.51	35.31	34.22	35.18	619,282	+0.93(+2.70%)
Dec 24, 2018	34.67	35.16	34.12	34.25	326,441	+0.15(+0.45%)
Dec 21, 2018	35.19	35.38	33.85	34.10	1,461,928	-0.61(-1.76%)
Dec 20, 2018	35.31	35.49	34.44	34.71	1,763,693	+0.75(+2.21%)
Dec 19, 2018	35.47	35.88	33.54	33.96	2,557,743	-0.68(-1.96%)
Dec 18, 2018	34.71	35.02	34.52	34.64	1,055,644	+0.29(+0.85%)
Dec 17, 2018	34.55	35.21	34.28	34.35	845,686	-0.37(-1.07%)
Dec 14, 2018	34.92	35.14	34.61	34.72	1,065,360	-0.95(-2.66%)
Dec 13, 2018	35.77	35.86	35.31	35.66	870,875	-0.17(-0.48%)
Dec 12, 2018	35.71	36.36	35.71	35.84	1,780,114	+1.23(+3.55%)
Dec 11, 2018	34.78	34.98	34.25	34.61	1,244,037	+0.47(+1.39%)
Dec 10, 2018	34.43	34.61	33.32	34.13	4,320,152	-0.61(-1.76%)
Dec 07, 2018	35.89	36.17	34.67	34.74	1,301,718	-1.37(-3.78%)
Dec 06, 2018	35.48	36.13	34.71	36.11	1,796,697	-0.54(-1.46%)
Dec 04, 2018	37.83	37.95	36.49	36.65	1,394,397	-0.97(-2.57%)

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.