Indicators

South Africa Ishares MSCI ETF (NY: EZA )

44.13 +2.37 (+5.68%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.97	30.25	29.70	29.97	619,574	-0.64(-2.10%)
May 27, 2010	29.79	30.66	29.56	30.62	627,482	+1.81(+6.27%)
May 26, 2010	28.96	29.73	28.75	28.81	591,683	+0.60(+2.11%)
May 25, 2010	27.33	28.30	27.12	28.22	939	-0.10(-0.34%)
May 24, 2010	28.52	28.84	28.28	28.31	693,118	+0.24(+0.87%)
May 21, 2010	26.92	28.43	26.92	28.07	967,397	+0.65(+2.37%)
May 20, 2010	27.36	28.22	27.28	27.42	589,897	-1.98(-6.73%)
May 19, 2010	29.09	29.54	28.54	29.40	353,333	-0.24(-0.80%)
May 18, 2010	30.68	30.68	29.42	29.63	947,623	-0.62(-2.04%)
May 17, 2010	30.27	30.41	29.41	30.25	824,998	+0.06(+0.21%)
May 14, 2010	30.19	30.68	29.78	30.19	534,517	-0.64(-2.07%)
May 13, 2010	31.22	31.47	30.82	30.82	949,463	-0.77(-2.44%)
May 12, 2010	31.36	31.75	31.11	31.60	436,462	+0.96(+3.13%)
May 11, 2010	30.78	31.06	30.55	30.64	641,885	+0.09(+0.30%)
May 10, 2010	30.39	30.63	30.30	30.55	694,648	+1.76(+6.10%)
May 07, 2010	28.79	29.38	28.22	28.79	1,167,342	+0.13(+0.45%)
May 06, 2010	29.82	30.22	12.25	28.66	1,010,148	-1.03(-3.48%)
May 05, 2010	29.98	30.36	29.70	29.70	921,157	-1.08(-3.50%)
May 04, 2010	31.41	31.43	30.57	30.77	187	-1.49(-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.