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 (%)
Feb 28, 2018	49.07	49.10	48.19	48.24	765,522	-0.72(-1.48%)
Feb 27, 2018	50.08	50.10	48.91	48.97	954,857	-1.94(-3.81%)
Feb 26, 2018	50.29	51.04	49.98	50.91	630,715	+0.01(+0.01%)
Feb 23, 2018	50.26	50.95	50.04	50.90	582,346	+1.99(+4.06%)
Feb 22, 2018			48.79	48.91	622,382	+0.03(+0.07%)
Feb 21, 2018	49.77	50.47	48.85	48.88	770,934	+0.14(+0.29%)
Feb 20, 2018	48.61	48.93	48.23	48.74	1,088,340	-1.46(-2.91%)
Feb 16, 2018		50.20	50.20	50.20	0	-0.56(-1.11%)
Feb 15, 2018	50.58	50.90	49.85	50.76	1,399,191	+1.94(+3.97%)
Feb 14, 2018	47.14	49.12	47.11	48.82	1,194,612	+1.80(+3.82%)
Feb 13, 2018	46.91	47.22	46.74	47.02	488,368	+0.85(+1.83%)
Feb 12, 2018	45.91	47.00	45.84	46.18	1,444,516	+1.35(+3.00%)
Feb 09, 2018	44.91	45.36	43.22	44.83	1,859,681	+1.26(+2.89%)
Feb 08, 2018	45.98	46.16	43.39	43.57	1,661,845	-1.94(-4.26%)
Feb 07, 2018	46.41	47.12	45.42	45.51	1,052,675	-1.18(-2.53%)
Feb 06, 2018	44.80	47.32	44.70	46.70	1,967,243	+2.14(+4.79%)
Feb 05, 2018	45.86	46.21	44.32	44.56	1,380,228	-1.94(-4.17%)
Feb 02, 2018	47.25	47.39	46.45	46.50	1,382,537	-1.71(-3.55%)

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.