South Africa Ishares MSCI ETF (NY: EZA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.32	47.32	47.32	0	+0.62(+1.33%)
Dec 28, 2017	46.94	47.22	46.52	46.70	441,428	-0.11(-0.25%)
Dec 27, 2017	46.40	46.86	46.39	46.81	416,264	+0.42(+0.90%)
Dec 26, 2017	46.01	46.39	46.01	46.39	208,935	+0.62(+1.36%)
Dec 22, 2017	45.24	45.84	45.24	45.77	683,480	+0.57(+1.26%)
Dec 21, 2017	45.15	45.45	45.08	45.20	1,232,470	+0.59(+1.33%)
Dec 20, 2017	44.77	45.28	44.59	44.61	785,758	+0.05(+0.11%)
Dec 19, 2017	45.06	45.21	44.44	44.56	1,748,073	+0.40(+0.91%)
Dec 18, 2017	43.84	44.88	43.84	44.16	1,323,458	+2.02(+4.80%)
Dec 15, 2017	41.66	42.40	41.64	42.13	955,977	+1.01(+2.46%)
Dec 14, 2017	41.52	41.57	41.12	41.12	428,624	-0.19(-0.45%)
Dec 13, 2017	40.29	41.76	40.29	41.31	2,157,206	+1.21(+3.02%)
Dec 12, 2017	40.17	40.30	39.94	40.10	634,344	-0.86(-2.11%)
Dec 11, 2017	40.79	41.03	40.66	40.96	498,603	-0.19(-0.47%)
Dec 08, 2017	41.16	41.21	40.81	41.16	515,063	+0.22(+0.54%)
Dec 07, 2017	41.00	41.33	40.80	40.94	654,842	-0.69(-1.66%)
Dec 06, 2017	41.56	41.68	41.30	41.62	962,230	-1.29(-3.01%)
Dec 05, 2017	42.68	43.20	42.63	42.92	637,133	+0.23(+0.53%)
Dec 04, 2017	42.80	43.05	42.54	42.69	1,027,989	+0.16(+0.38%)
Dec 01, 2017	42.74	42.80	42.35	42.53	850,394	-0.35(-0.81%)
Nov 30, 2017	43.30	43.49	42.78	42.88	1,431,659	-0.25(-0.57%)
Nov 29, 2017	43.30	43.37	43.06	43.13	666,063	-0.08(-0.19%)
Nov 28, 2017	43.09	43.47	42.90	43.21	593,932	+0.95(+2.25%)
Nov 27, 2017	42.66	42.66	42.21	42.25	1,758,309	+0.21(+0.49%)
Nov 24, 2017	41.84	42.13	41.81	42.05	400,922	-0.44(-1.04%)
Nov 22, 2017	42.69	42.86	42.33	42.49	1,487,640	-0.08(-0.19%)
Nov 21, 2017	42.42	42.79	42.42	42.57	791,705	+0.47(+1.11%)
Nov 20, 2017	41.85	42.23	41.85	42.10	542,475	+0.29(+0.69%)
Nov 17, 2017	41.70	42.11	41.60	41.81	641,160	+1.27(+3.14%)
Nov 16, 2017	40.27	40.71	40.06	40.54	548,128	+1.10(+2.78%)
Nov 15, 2017	39.70	39.70	39.30	39.44	609,452	+0.01(+0.03%)
Nov 14, 2017	39.60	39.64	39.29	39.43	473,773	+0.01(+0.03%)
Nov 13, 2017	39.20	39.45	39.13	39.41	379,075	-0.13(-0.32%)
Nov 10, 2017	39.80	39.90	39.25	39.54	518,100	-0.68(-1.68%)
Nov 09, 2017	40.04	40.29	39.76	40.22	683,673	-0.15(-0.38%)
Nov 08, 2017	40.34	40.49	40.29	40.37	610,375	+0.27(+0.68%)
Nov 07, 2017	40.63	40.70	39.97	40.10	1,212,127	-0.37(-0.91%)
Nov 06, 2017	40.14	40.52	40.09	40.47	444,388	+0.42(+1.05%)
Nov 03, 2017	40.21	40.21	39.74	40.04	667,016	-0.49(-1.21%)
Nov 02, 2017	40.55	40.63	40.19	40.53	426,144	+0.38(+0.95%)
Nov 01, 2017	40.19	40.43	39.97	40.15	605,648	+0.03(+0.07%)
Oct 31, 2017	39.83	40.18	39.66	40.12	2,499,797	+0.30(+0.76%)
Oct 30, 2017		40.10	39.82	39.82	572,031	-0.06(-0.15%)
Oct 27, 2017	39.41	39.97	39.29	39.88	663,005	+0.84(+2.14%)
Oct 26, 2017	39.15	39.46	39.01	39.05	2,135,810	-0.52(-1.30%)
Oct 25, 2017	39.84	39.92	39.08	39.56	1,006,981	-0.70(-1.73%)
Oct 24, 2017	40.39	40.67	40.26	40.26	615,114	-0.26(-0.64%)
Oct 23, 2017	40.69	40.69	40.35	40.52	392,437	-0.43(-1.05%)
Oct 20, 2017	40.69	40.99	40.63	40.95	350,078	-0.23(-0.55%)
Oct 19, 2017	41.19	41.31	41.03	41.18	317,640	-0.09(-0.23%)
Oct 18, 2017	41.30	41.51	41.20	41.27	402,717	-0.23(-0.56%)
Oct 17, 2017	41.47	41.66	41.26	41.50	581,388	-0.54(-1.29%)
Oct 16, 2017	42.33	42.50	41.99	42.05	537,013	-0.05(-0.11%)
Oct 13, 2017	41.84	42.25	41.79	42.09	560,824	+0.86(+2.10%)
Oct 12, 2017	41.02	41.84	41.02	41.23	373,037	+0.32(+0.79%)
Oct 11, 2017	40.84	41.03	40.65	40.91	788,419	+0.52(+1.28%)
Oct 10, 2017	40.21	40.50	40.21	40.39	493,231	+0.62(+1.55%)
Oct 09, 2017	39.78	39.83	39.54	39.78	406,450	-0.16(-0.40%)
Oct 06, 2017	39.59	39.96	39.39	39.94	559,583	+0.05(+0.13%)
Oct 05, 2017	39.74	40.04	39.68	39.88	706,060	+0.27(+0.69%)
Oct 04, 2017	39.60	39.86	39.48	39.61	335,456	+0.39(+0.99%)
Oct 03, 2017	38.93	39.33	38.81	39.22	386,463	+0.35(+0.90%)

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.