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 (%)
Jul 29, 2022	40.33	40.67	40.12	40.63	302,331	-0.40(-0.98%)
Jul 28, 2022	40.94	41.10	40.57	41.03	152,303	+0.38(+0.94%)
Jul 27, 2022	39.96	40.71	39.73	40.65	176,325	+0.92(+2.31%)
Jul 26, 2022	39.85	40.05	39.60	39.73	79,993	-0.12(-0.31%)
Jul 25, 2022	40.04	40.14	39.65	39.85	134,853	-0.04(-0.10%)
Jul 22, 2022	40.21	40.45	39.67	39.89	122,418	+0.12(+0.31%)
Jul 21, 2022	39.33	39.80	39.20	39.77	153,332	+0.85(+2.19%)
Jul 20, 2022	38.93	39.19	38.73	38.91	152,740	-0.22(-0.56%)
Jul 19, 2022	39.14	39.32	39.07	39.13	208,821	+0.61(+1.59%)
Jul 18, 2022	38.86	39.12	38.39	38.52	239,673	+0.28(+0.73%)
Jul 15, 2022	37.89	38.32	37.54	38.24	214,809	+0.61(+1.63%)
Jul 14, 2022	37.63	37.68	36.85	37.63	249,814	-1.37(-3.51%)
Jul 13, 2022	38.57	39.25	38.23	39.00	222,408	-0.43(-1.09%)
Jul 12, 2022	39.39	39.84	39.21	39.43	200,856	-0.12(-0.31%)
Jul 11, 2022	39.71	39.84	39.38	39.55	252,474	-1.06(-2.62%)
Jul 08, 2022	40.63	40.93	40.35	40.62	246,872	-0.45(-1.10%)
Jul 07, 2022	40.46	41.10	40.46	41.07	381,818	+1.41(+3.55%)
Jul 06, 2022	39.60	39.78	39.22	39.66	223,523	-0.48(-1.19%)
Jul 05, 2022	39.74	40.14	39.33	40.14	213,282	-0.41(-1.02%)

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.