Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2018 41.62 41.74 41.11 41.36 930,960 -0.41(-0.97%)
May 30, 2018 41.27 41.82 40.93 41.77 707,861 +0.92(+2.26%)
May 29, 2018 41.44 41.61 40.59 40.85 789,490 -1.99(-4.65%)
May 25, 2018 42.84 42.84 42.84 0 -0.09(-0.22%)
May 24, 2018 42.79 43.10 42.32 42.93 515,003 -0.20(-0.46%)
May 23, 2018 42.31 43.18 42.17 43.13 461,439 +0.21(+0.50%)
May 22, 2018 42.89 43.23 42.83 42.92 329,968 +1.11(+2.66%)
May 21, 2018 41.69 41.97 41.49 41.81 394,007 -0.11(-0.27%)
May 18, 2018 42.18 42.30 41.80 41.92 724,523 -1.20(-2.77%)
May 17, 2018 43.17 43.35 42.68 43.12 1,755,885 -0.94(-2.13%)
May 16, 2018 44.06 44.36 43.89 44.06 702,805 +1.15(+2.68%)
May 15, 2018 43.20 43.43 42.69 42.91 698,108 -1.95(-4.34%)
May 14, 2018 45.03 45.30 44.78 44.85 291,437 -0.27(-0.59%)
May 11, 2018 45.13 45.51 44.91 45.12 491,785 +0.22(+0.49%)
May 10, 2018 44.35 45.10 44.31 44.90 1,010,083 +1.32(+3.02%)
May 09, 2018 43.48 43.68 43.18 43.58 515,320 +0.27(+0.63%)
May 08, 2018 43.19 43.35 42.77 43.31 502,757 -0.11(-0.24%)
May 07, 2018 43.41 43.72 43.21 43.42 328,939 -0.21(-0.49%)
May 04, 2018 42.90 43.92 42.76 43.63 711,165 +0.63(+1.47%)
May 03, 2018 43.22 43.29 42.27 43.00 819,718 -0.05(-0.12%)
May 02, 2018 43.76 44.02 43.00 43.05 701,809 -0.16(-0.37%)
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.