South Africa Ishares MSCI ETF (NY: EZA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.74	48.60	47.46	48.51	544,601	+0.43(+0.90%)
Feb 25, 2022	47.22	48.12	47.16	48.07	755,141	+0.77(+1.64%)
Feb 24, 2022	46.53	47.38	46.14	47.30	1,532,356	-0.34(-0.72%)
Feb 23, 2022	47.79	47.98	47.55	47.64	500,996	+0.23(+0.49%)
Feb 22, 2022	47.46	47.83	47.25	47.41	623,350	-0.74(-1.53%)
Feb 18, 2022				48.15	0	-0.48(-0.99%)
Feb 17, 2022	48.71	48.99	48.41	48.63	414,430	-0.55(-1.12%)
Feb 16, 2022	48.08	49.36	48.04	49.18	361,517	+1.27(+2.65%)
Feb 15, 2022	47.46	47.99	47.23	47.91	680,295	+0.29(+0.60%)
Feb 14, 2022	47.62	47.73	47.25	47.62	332,235	+0.48(+1.02%)
Feb 11, 2022	47.59	48.06	47.10	47.14	544,299	-0.07(-0.16%)
Feb 10, 2022	47.29	48.37	47.07	47.22	514,188	-0.32(-0.68%)
Feb 09, 2022	47.07	47.61	46.96	47.54	699,984	+0.39(+0.82%)
Feb 08, 2022	46.40	47.17	46.40	47.15	356,178	+1.29(+2.81%)
Feb 07, 2022	45.76	46.29	45.64	45.86	312,273	-0.11(-0.24%)
Feb 04, 2022	45.86	46.26	45.60	45.97	212,968	-0.32(-0.70%)
Feb 03, 2022	46.04	46.48		46.30	354,396	+0.17(+0.38%)
Feb 02, 2022	46.36	46.54	45.96	46.12	480,442	-0.62(-1.32%)
Feb 01, 2022	46.66	46.78	46.24	46.74	257,206	+0.01(+0.02%)
Jan 31, 2022	45.42	46.79		46.73	519,747	+2.28(+5.12%)
Jan 28, 2022	44.27	44.47	43.81	44.45	261,416	+0.29(+0.67%)
Jan 27, 2022	44.60	44.82	43.99	44.16	675,223	-0.12(-0.27%)
Jan 26, 2022	45.57	45.67	44.10	44.28	453,579	-0.66(-1.48%)
Jan 25, 2022	44.49	45.32	44.32	44.94	423,440	+0.16(+0.35%)
Jan 24, 2022	44.73	44.83	43.71	44.79	403,627	-1.26(-2.74%)
Jan 21, 2022	46.37	46.61	45.95	46.05	370,118	+0.10(+0.22%)
Jan 20, 2022	46.56	47.04	45.90	45.95	357,609	+0.29(+0.65%)
Jan 19, 2022	45.25	45.82	45.17	45.65	545,425	+1.29(+2.91%)
Jan 18, 2022	44.83	44.94	44.16	44.36	416,134	-1.27(-2.79%)
Jan 14, 2022				45.63	0	+0.28(+0.61%)
Jan 13, 2022	46.16	46.42	45.28	45.36	426,042	-1.48(-3.17%)
Jan 12, 2022	46.04	46.88	45.90	46.84	285,017	+1.75(+3.88%)
Jan 11, 2022	44.21	45.14	44.19	45.09	159,620	+1.12(+2.56%)
Jan 10, 2022	43.64	44.01	43.41	43.97	174,098	+0.39(+0.89%)
Jan 07, 2022	43.72	43.81	43.22	43.58	238,018	+0.12(+0.28%)
Jan 06, 2022	43.48	43.75	43.27	43.46	185,809	+0.29(+0.68%)
Jan 05, 2022	43.85	44.15	43.12	43.16	341,970	+0.02(+0.04%)
Jan 04, 2022	43.22	43.49	43.03	43.15	222,967	-0.22(-0.51%)
Jan 03, 2022	43.24	43.45	43.07	43.37	220,074	+0.63(+1.47%)
Dec 31, 2021	42.66	42.98	42.51	42.74	235,353	-0.55(-1.28%)
Dec 30, 2021	42.79	43.33	42.74	43.29	169,881	+0.65(+1.53%)
Dec 29, 2021	42.62	42.74	42.46	42.64	176,878	+0.11(+0.26%)
Dec 28, 2021	42.61	42.87	42.44	42.53	79,078	-0.88(-2.04%)
Dec 27, 2021	42.97	43.65	42.92	43.41	185,636	+0.48(+1.12%)
Dec 23, 2021	42.66	43.12	42.42	42.93	132,921	+0.18(+0.43%)
Dec 22, 2021	41.96	42.82	41.92	42.75	179,807	+0.72(+1.71%)
Dec 21, 2021	41.83	42.11	41.55	42.03	240,562	+0.44(+1.06%)
Dec 20, 2021	41.58	41.62	41.18	41.59	176,314	-0.29(-0.68%)
Dec 17, 2021	42.15	42.34	41.76	41.87	236,963	-0.19(-0.46%)
Dec 16, 2021	42.03	42.22	41.68	42.07	202,626	+0.49(+1.17%)
Dec 15, 2021	41.22	41.63	40.58	41.58	405,314	+0.51(+1.23%)
Dec 14, 2021	41.08	41.37	40.73	41.07	219,237	+0.25(+0.61%)
Dec 13, 2021	41.16	41.30	40.73	40.82	298,835	-0.62(-1.49%)
Dec 10, 2021	41.59	41.74	41.25	41.44	126,700	-0.51(-1.22%)
Dec 09, 2021	42.01	42.22	41.90	41.95	259,418	-1.09(-2.52%)
Dec 08, 2021	42.57	43.22	42.57	43.04	395,942	+0.24(+0.55%)
Dec 07, 2021	42.28	42.93	42.28	42.80	326,947	+0.64(+1.51%)
Dec 06, 2021	42.12	42.41	41.93	42.16	217,818	+0.44(+1.05%)
Dec 03, 2021	42.31	42.41	41.29	41.73	321,913	+0.05(+0.13%)
Dec 02, 2021	42.13	42.50	41.43	41.67	518,727	+0.90(+2.21%)

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.