Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

41.31 +0.93 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.11 41.17 40.25 40.38 973,840 -1.12(-2.69%)
May 29, 2014 41.24 41.55 41.23 41.50 392,734 +0.32(+0.78%)
May 28, 2014 40.97 41.23 40.79 41.18 957,537 +0.02(+0.06%)
May 27, 2014 41.45 41.53 40.88 41.15 769,421 -1.01(-2.39%)
May 23, 2014 42.20 42.16 42.16 42.16 897,401 +0.13(+0.30%)
May 22, 2014 42.07 42.24 41.92 42.04 253,706 +0.28(+0.67%)
May 21, 2014 41.53 41.80 41.43 41.76 313,737 +0.46(+1.11%)
May 20, 2014 41.39 41.47 40.97 41.30 590,445 -0.48(-1.16%)
May 19, 2014 41.54 41.88 41.54 41.78 297,246 +0.33(+0.81%)
May 16, 2014 41.42 41.53 41.14 41.45 507,237 +0.18(+0.43%)
May 15, 2014 41.88 41.88 40.97 41.27 653,436 -0.88(-2.10%)
May 14, 2014 41.85 42.29 41.68 42.15 892,794 +0.58(+1.39%)
May 13, 2014 41.43 41.76 41.40 41.57 592,028 +0.20(+0.49%)
May 12, 2014 41.25 41.40 41.03 41.37 777,539 +0.53(+1.29%)
May 09, 2014 40.94 41.01 40.62 40.84 626,407 -0.20(-0.48%)
May 08, 2014 40.94 41.40 40.94 41.04 563,532 +0.55(+1.36%)
May 07, 2014 40.04 40.50 39.91 40.49 306,118 +0.39(+0.97%)
May 06, 2014 40.17 40.39 40.03 40.10 1,204,273 +0.24(+0.60%)
May 05, 2014 40.11 40.14 39.59 39.86 278,454 -0.60(-1.48%)
May 02, 2014 40.28 40.69 40.18 40.46 568,770 +0.32(+0.79%)
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.