Indicators

South Africa Ishares MSCI ETF (NY: EZA )

42.88 +0.38 (+0.89%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.12	39.27	39.03	39.23	524,807	+0.14(+0.35%)
Apr 27, 2012	39.11	39.15	38.88	39.09	318,929	+0.14(+0.37%)
Apr 26, 2012	38.82	39.01	38.61	38.95	467,321	+0.09(+0.24%)
Apr 25, 2012	38.62	38.92	38.53	38.86	600,350	+0.59(+1.55%)
Apr 24, 2012	38.30	38.50	38.18	38.26	451,863	+0.18(+0.47%)
Apr 23, 2012	38.18	38.18	37.76	38.09	539,372	-0.48(-1.25%)
Apr 20, 2012	38.48	38.85	38.44	38.57	537,660	+0.53(+1.40%)
Apr 19, 2012	38.27	38.38	37.81	38.04	310,912	-0.39(-1.01%)
Apr 18, 2012	38.14	38.57	38.14	38.42	219,739	+0.08(+0.21%)
Apr 17, 2012	38.16	38.49	38.03	38.34	440,566	+0.77(+2.05%)
Apr 16, 2012	37.50	37.73	37.18	37.57	811,272	+0.13(+0.35%)
Apr 13, 2012	37.85	37.85	37.44	37.44	498,120	-0.60(-1.58%)
Apr 12, 2012	37.36	38.14	37.36	38.04	526,399	+0.89(+2.40%)
Apr 11, 2012	37.49	37.56	37.14	37.15	218,398	+0.13(+0.36%)
Apr 10, 2012	37.58	37.65	36.82	37.02	621,859	-0.58(-1.54%)
Apr 09, 2012	37.61	37.81	37.50	37.60	262,325	-0.52(-1.37%)
Apr 05, 2012	38.00	38.41	37.92	38.12	1,003,471	+0.34(+0.89%)
Apr 04, 2012	38.36	38.36	37.62	37.78	848,672	-1.37(-3.49%)
Apr 03, 2012	39.57	39.79	38.82	39.15	1,134,721	-0.70(-1.75%)

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.