South Africa Ishares MSCI ETF (NY: EZA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.10	38.54	38.10	38.41	1,534,024	+0.68(+1.81%)
Jul 30, 2015	37.58	37.81	37.44	37.72	491,041	-0.56(-1.45%)
Jul 29, 2015	37.94	38.66	37.80	38.28	880,124	+0.56(+1.49%)
Jul 28, 2015	37.84	37.91	37.49	37.71	757,054	-0.23(-0.60%)
Jul 27, 2015	38.15	38.23	37.85	37.94	716,498	-0.14(-0.36%)
Jul 24, 2015	38.02	38.34	37.88	38.08	1,165,100	-1.13(-2.89%)
Jul 23, 2015	39.58	39.69	39.18	39.21	369,227	-0.03(-0.08%)
Jul 22, 2015	39.61	39.67	39.16	39.24	424,046	-1.01(-2.50%)
Jul 21, 2015	40.14	40.51	40.05	40.25	436,622	+0.04(+0.11%)
Jul 20, 2015	40.04	40.30	39.89	40.21	614,155	+0.03(+0.08%)
Jul 17, 2015	40.28	40.32	40.13	40.18	1,153,239	+0.07(+0.17%)
Jul 16, 2015	39.88	40.21	39.88	40.11	769,609	+0.49(+1.23%)
Jul 15, 2015	39.69	39.87	39.56	39.62	439,220	-0.29(-0.73%)
Jul 14, 2015	39.69	39.97	39.61	39.91	464,008	+0.20(+0.51%)
Jul 13, 2015	39.20	39.87	39.19	39.71	764,027	+0.39(+1.00%)
Jul 10, 2015	39.28	39.52	39.07	39.31	714,027	+0.75(+1.93%)
Jul 09, 2015	38.80	38.89	38.54	38.57	789,957	+1.26(+3.39%)
Jul 08, 2015	37.55	37.71	37.26	37.30	2,236,999	-0.81(-2.14%)
Jul 07, 2015	38.47	38.52	37.42	38.12	1,208,907	-0.74(-1.90%)
Jul 06, 2015	39.05	39.13	38.70	38.86	784,990	-1.63(-4.02%)
Jul 02, 2015	40.45	40.48	40.48	40.48	692,279	+0.35(+0.88%)
Jul 01, 2015	40.27	40.40	39.89	40.13	580,613	-0.22(-0.55%)
Jun 30, 2015	40.68	40.68	40.26	40.35	802,257	+1.04(+2.65%)
Jun 29, 2015	39.72	39.74	39.18	39.31	718,814	-1.08(-2.67%)
Jun 26, 2015	40.75	40.75	40.36	40.39	597,567	-0.77(-1.87%)
Jun 25, 2015	41.32	41.45	41.06	41.16	602,296	+0.77(+1.89%)
Jun 24, 2015	40.52	40.75	40.38	40.40	383,721	-0.05(-0.12%)
Jun 23, 2015	40.19	40.48	40.12	40.45	563,046	+0.43(+1.08%)
Jun 22, 2015	39.70	40.29	39.70	40.01	357,041	+0.70(+1.79%)
Jun 19, 2015	39.31	39.69	39.28	39.31	713,674	+0.01(+0.03%)
Jun 18, 2015	39.36	39.74	39.25	39.30	900,637	+0.32(+0.82%)
Jun 17, 2015	38.34	39.20	38.09	38.98	491,798	+0.51(+1.33%)
Jun 16, 2015	38.47	38.59	38.20	38.46	421,183	+0.06(+0.16%)
Jun 15, 2015	38.53	38.53	38.23	38.40	328,058	-0.51(-1.30%)
Jun 12, 2015	38.83	38.98	38.60	38.91	633,218	+0.05(+0.13%)
Jun 11, 2015	39.10	39.10	38.61	38.86	387,339	-0.24(-0.63%)
Jun 10, 2015	38.90	39.20	38.78	39.11	699,450	+1.22(+3.23%)
Jun 09, 2015	38.21	38.24	37.82	37.88	356,943	-0.10(-0.27%)
Jun 08, 2015	38.04	38.12	37.74	37.99	396,674	+0.29(+0.76%)
Jun 05, 2015	37.56	37.98	37.43	37.70	640,077	-0.07(-0.18%)
Jun 04, 2015	38.24	38.42	37.72	37.77	743,500	-0.72(-1.87%)
Jun 03, 2015	38.64	38.84	38.48	38.49	737,597	-0.86(-2.19%)
Jun 02, 2015	39.10	39.60	38.99	39.35	1,211,829	+0.13(+0.34%)
Jun 01, 2015	39.57	39.57	39.06	39.22	1,028,105	-0.53(-1.32%)
May 29, 2015	39.93	39.93	39.62	39.74	872,644	-0.58(-1.44%)
May 28, 2015	40.30	40.37	39.97	40.32	489,423	-0.38(-0.93%)
May 27, 2015	40.16	40.73	39.93	40.70	916,037	+0.13(+0.33%)
May 26, 2015	40.92	41.09	40.41	40.57	1,265,687	-1.68(-3.98%)
May 22, 2015	42.35	42.25	42.25	42.25	514,616	-0.30(-0.70%)
May 21, 2015	42.40	42.63	42.22	42.55	276,685	-0.10(-0.24%)
May 20, 2015	42.42	42.82	42.30	42.65	452,808	+0.19(+0.45%)
May 19, 2015	42.29	42.57	42.25	42.46	466,718	-0.04(-0.10%)
May 18, 2015	42.59	42.81	42.44	42.51	404,874	-0.36(-0.84%)
May 15, 2015	42.54	42.90	42.48	42.87	362,549	+0.31(+0.73%)
May 14, 2015	42.51	42.67	42.38	42.55	527,335	+0.32(+0.77%)
May 13, 2015	41.92	42.71	41.92	42.23	521,259	+0.70(+1.68%)
May 12, 2015	41.23	41.72	41.11	41.53	395,182	-0.01(-0.03%)
May 11, 2015	41.99	42.32	41.44	41.55	333,640	-0.66(-1.56%)
May 08, 2015	42.02	42.48	42.02	42.21	568,418	+0.60(+1.44%)
May 07, 2015	41.69	41.75	41.47	41.61	747,222	-0.50(-1.18%)
May 06, 2015	42.52	42.52	42.01	42.10	892,477	-0.68(-1.60%)
May 05, 2015	43.06	43.23	42.70	42.79	1,655,472	+0.12(+0.27%)
May 04, 2015	42.78	42.86	42.63	42.67	734,487	-0.50(-1.16%)

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.