Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

43.32 +1.12 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.94 14.94 14.91 14.91 1,878 -0.02(-0.16%)
May 27, 2004 14.94 14.94 14.94 14.94 1,502 +0.41(+2.84%)
May 26, 2004 14.52 14.52 14.52 14.52 4,507 +0.15(+1.07%)
May 25, 2004 14.08 14.43 14.08 14.37 134,843 +0.39(+2.80%)
May 24, 2004 14.11 14.11 13.98 13.98 40,565 -0.13(-0.91%)
May 21, 2004 14.05 14.12 14.05 14.11 6,009 +0.16(+1.15%)
May 20, 2004 13.90 13.96 13.85 13.95 77,375 +0.08(+0.56%)
May 19, 2004 14.05 14.05 13.86 13.87 126,204 +0.44(+3.31%)
May 18, 2004 13.54 13.55 13.42 13.42 12,019 -0.12(-0.89%)
May 17, 2004 13.63 13.64 13.54 13.54 3,380 -0.01(-0.06%)
May 14, 2004 13.55 13.55 13.55 13.55 375 -0.21(-1.53%)
May 13, 2004 13.73 13.76 13.69 13.76 99,536 -0.00(-0.02%)
May 12, 2004 14.11 14.11 13.75 13.76 163,389 +0.02(+0.17%)
May 11, 2004 13.61 13.74 13.58 13.74 5,258 +0.38(+2.81%)
May 10, 2004 13.42 13.42 13.31 13.37 64,980 -0.40(-2.90%)
May 07, 2004 14.11 14.11 13.76 13.76 72,492 -0.45(-3.17%)
May 06, 2004 14.31 14.31 14.14 14.21 3,756 -0.49(-3.35%)
May 05, 2004 14.64 14.71 14.58 14.71 10,517 +0.37(+2.56%)
May 04, 2004 14.38 14.38 14.34 14.34 5,634 +0.41(+2.96%)
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.