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 (%)
May 28, 2010	30.45	30.73	30.17	30.45	609,919	-0.65(-2.10%)
May 27, 2010	30.26	31.15	30.03	31.10	617,704	+1.83(+6.26%)
May 26, 2010	29.41	30.20	29.20	29.27	582,463	+0.61(+2.11%)
May 25, 2010	27.76	28.74	27.55	28.66	924	-0.10(-0.34%)
May 24, 2010	28.97	29.30	28.73	28.76	682,317	+0.25(+0.87%)
May 21, 2010	27.34	28.88	27.34	28.51	952,322	+0.66(+2.37%)
May 20, 2010	27.79	28.66	27.72	27.85	580,705	-2.01(-6.73%)
May 19, 2010	29.55	30.00	28.99	29.86	347,827	-0.24(-0.80%)
May 18, 2010	31.16	31.16	29.88	30.10	932,857	-0.63(-2.04%)
May 17, 2010	30.74	30.90	29.88	30.73	812,142	+0.06(+0.21%)
May 14, 2010	30.66	31.16	30.25	30.66	526,188	-0.65(-2.07%)
May 13, 2010	31.72	31.97	31.31	31.31	934,668	-0.78(-2.44%)
May 12, 2010	31.85	32.25	31.60	32.10	429,661	+0.97(+3.13%)
May 11, 2010	31.26	31.56	31.04	31.12	631,883	+0.09(+0.30%)
May 10, 2010	30.87	31.12	30.78	31.03	683,824	+1.79(+6.10%)
May 07, 2010	29.24	29.84	28.67	29.25	1,149,153	+0.13(+0.45%)
May 06, 2010	30.30	30.70	12.44	29.12	994,408	-1.05(-3.48%)
May 05, 2010	30.45	30.84	30.17	30.17	906,804	-1.09(-3.50%)
May 04, 2010	31.90	31.93	31.06	31.26	184	-1.51(-4.62%)

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.