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, 2019 35.93 36.69 35.86 36.49 2,222,170 +0.59(+1.63%)
May 30, 2019 35.88 36.15 35.74 35.90 1,413,981 +0.35(+0.97%)
May 29, 2019 35.00 35.63 34.80 35.56 2,190,696 +1.22(+3.56%)
May 28, 2019 34.84 34.94 34.24 34.33 1,853,240 -0.93(-2.64%)
May 24, 2019 35.60 35.65 35.18 35.27 1,147,810 +0.21(+0.61%)
May 23, 2019 35.25 35.31 34.91 35.05 1,508,955 -1.20(-3.31%)
May 22, 2019 36.51 36.64 36.18 36.25 917,959 -0.28(-0.76%)
May 21, 2019 36.49 36.54 36.24 36.53 1,685,761 -0.06(-0.17%)
May 20, 2019 36.65 36.81 36.51 36.59 1,305,704 -0.19(-0.53%)
May 17, 2019 36.91 37.14 36.63 36.78 1,578,510 -0.73(-1.95%)
May 16, 2019 38.18 38.28 37.52 37.52 1,539,976 -0.18(-0.48%)
May 15, 2019 37.25 37.90 37.14 37.70 1,400,367 -0.11(-0.29%)
May 14, 2019 38.23 38.36 37.79 37.81 1,792,400 +0.02(+0.05%)
May 13, 2019 37.88 38.01 37.39 37.79 2,249,942 -1.06(-2.74%)
May 10, 2019 38.67 39.10 38.28 38.85 1,945,612 +0.97(+2.55%)
May 09, 2019 37.83 38.17 37.25 37.88 1,810,281 -0.55(-1.44%)
May 08, 2019 38.70 38.99 38.33 38.43 3,644,048 -0.03(-0.07%)
May 07, 2019 38.74 38.82 37.99 38.46 2,196,556 -0.49(-1.26%)
May 06, 2019 38.41 38.99 38.29 38.95 1,099,049 -0.66(-1.66%)
May 03, 2019 39.15 39.69 39.09 39.61 1,084,646 +0.94(+2.43%)
May 02, 2019 38.67 38.82 38.31 38.67 1,080,829 +0.29(+0.76%)
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.