Indicators

South Africa Ishares MSCI ETF (NY: EZA )

39.91 +0.33 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.48	35.58	34.70	34.82	599,329	-0.08(-0.22%)
Dec 28, 2018	34.98	35.34	34.78	34.90	1,225,750	+0.37(+1.08%)
Dec 27, 2018	33.98	34.55	33.77	34.53	1,109,839	-0.10(-0.30%)
Dec 26, 2018	33.98	34.76	33.69	34.63	629,084	+0.91(+2.70%)
Dec 24, 2018	34.13	34.62	33.59	33.72	331,608	+0.15(+0.45%)
Dec 21, 2018	34.64	34.82	33.32	33.57	1,485,069	-0.60(-1.76%)
Dec 20, 2018	34.76	34.93	33.91	34.17	1,791,610	+0.74(+2.21%)
Dec 19, 2018	34.91	35.32	33.02	33.43	2,598,229	-0.67(-1.96%)
Dec 18, 2018	34.17	34.47	33.98	34.10	1,072,354	+0.29(+0.85%)
Dec 17, 2018	34.01	34.66	33.74	33.81	859,072	-0.36(-1.07%)
Dec 14, 2018	34.37	34.60	34.07	34.18	1,082,224	-0.93(-2.66%)
Dec 13, 2018	35.21	35.30	34.76	35.11	884,660	-0.17(-0.48%)
Dec 12, 2018	35.16	35.80	35.16	35.28	1,808,291	+1.21(+3.55%)
Dec 11, 2018	34.24	34.44	33.72	34.07	1,263,728	+0.47(+1.39%)
Dec 10, 2018	33.89	34.07	32.80	33.60	4,388,535	-0.60(-1.76%)
Dec 07, 2018	35.33	35.60	34.13	34.20	1,322,323	-1.34(-3.78%)
Dec 06, 2018	34.93	35.57	34.17	35.55	1,825,136	-0.53(-1.46%)
Dec 04, 2018	37.24	37.35	35.93	36.07	1,416,468	-0.95(-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.