South Africa Ishares MSCI ETF (NY: EZA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.22	41.63	41.07	41.34	599,536	+0.47(+1.14%)
Jul 30, 2018	41.08	41.23	40.79	40.87	378,620	+0.28(+0.68%)
Jul 27, 2018	40.65	41.01	40.34	40.59	1,065,941	+0.41(+1.03%)
Jul 26, 2018	40.49	40.70	40.09	40.18	461,162	-0.62(-1.52%)
Jul 25, 2018	40.51	40.82	39.88	40.80	721,675	+0.74(+1.85%)
Jul 24, 2018	39.90	40.50	39.80	40.06	1,113,308	+0.88(+2.24%)
Jul 23, 2018	39.12	39.31	38.86	39.18	746,395	-0.74(-1.84%)
Jul 20, 2018	39.63	39.95	39.57	39.92	794,283	+0.99(+2.55%)
Jul 19, 2018	38.83	39.30	38.69	38.93	864,950	-0.97(-2.42%)
Jul 18, 2018	39.49	40.00	39.28	39.89	613,282	-0.10(-0.25%)
Jul 17, 2018	39.31	40.12	39.31	39.99	758,624	+0.72(+1.84%)
Jul 16, 2018	39.44	39.54	39.05	39.27	648,974	-0.51(-1.27%)
Jul 13, 2018	39.71	39.94	39.53	39.78	606,347	-0.23(-0.57%)
Jul 12, 2018	39.88	40.40	39.57	40.01	492,674	+0.53(+1.35%)
Jul 11, 2018	39.68	39.96	39.12	39.47	1,039,231	-1.36(-3.34%)
Jul 10, 2018	40.59	40.89	40.32	40.84	1,034,643	-0.03(-0.08%)
Jul 09, 2018	40.78	41.00	40.64	40.87	932,044	+1.22(+3.07%)
Jul 06, 2018	39.34	40.15	39.34	39.66	801,133	+0.31(+0.79%)
Jul 05, 2018	39.75	40.04	39.18	39.34	1,091,432	+0.56(+1.45%)
Jul 03, 2018		38.78	38.78	38.78	0	+0.35(+0.91%)
Jul 02, 2018	38.03	38.55	37.85	38.43	1,362,273	-0.45(-1.16%)
Jun 29, 2018	38.49	38.94	38.11	38.88	2,225,808	+1.41(+3.75%)
Jun 28, 2018	37.11	37.50	36.78	37.48	1,064,810	+1.24(+3.41%)
Jun 27, 2018	37.22	37.39	35.92	36.24	1,309,212	-1.63(-4.30%)
Jun 26, 2018	38.26	38.43	37.67	37.87	1,414,998	-0.40(-1.04%)
Jun 25, 2018	38.24	38.44	37.64	38.27	1,073,449	-0.91(-2.31%)
Jun 22, 2018	39.25	39.49	38.75	39.18	734,612	+1.04(+2.73%)
Jun 21, 2018	38.35	38.44	37.94	38.13	525,881	+0.01(+0.02%)
Jun 20, 2018	38.51	38.74	38.09	38.13	840,259	+0.56(+1.49%)
Jun 19, 2018	37.64	37.91	37.13	37.57	1,447,077	-0.94(-2.44%)
Jun 18, 2018	38.79	38.79	38.22	38.51	770,585	-1.26(-3.16%)
Jun 15, 2018		40.09	39.46	39.77	735,301	-0.33(-0.81%)
Jun 14, 2018	40.95	41.16	40.07	40.09	736,981	-0.09(-0.23%)
Jun 13, 2018	40.53	41.05	39.74	40.19	813,679	+0.09(+0.23%)
Jun 12, 2018	40.60	40.68	39.99	40.09	472,821	-0.63(-1.55%)
Jun 11, 2018	40.83	40.99	40.60	40.72	502,661	-0.61(-1.47%)
Jun 08, 2018	41.00	41.48	40.66	41.33	852,844	-0.01(-0.02%)
Jun 07, 2018	42.18	42.39	41.06	41.34	1,391,006	-1.49(-3.48%)
Jun 06, 2018		42.89	42.39	42.83	505,556	+0.87(+2.08%)
Jun 05, 2018	42.44	42.61	41.90	41.96	802,990	-1.52(-3.49%)
Jun 04, 2018	43.44	43.72	43.35	43.47	687,890	+0.90(+2.11%)
Jun 01, 2018	42.44	42.77	42.22	42.57	813,898	+1.16(+2.80%)
May 31, 2018	41.67	41.80	41.16	41.42	929,789	-0.41(-0.97%)
May 30, 2018	41.32	41.88	40.98	41.82	706,971	+0.93(+2.26%)
May 29, 2018	41.50	41.66	40.64	40.90	788,497	-2.00(-4.65%)
May 25, 2018		42.89	42.89	42.89	0	-0.09(-0.22%)
May 24, 2018	42.84	43.15	42.38	42.99	514,355	-0.20(-0.46%)
May 23, 2018	42.36	43.23	42.22	43.19	460,859	+0.21(+0.50%)
May 22, 2018	42.94	43.29	42.89	42.97	329,553	+1.11(+2.65%)
May 21, 2018	41.74	42.02	41.54	41.86	393,511	-0.11(-0.27%)
May 18, 2018	42.23	42.35	41.86	41.98	723,611	-1.20(-2.77%)
May 17, 2018	43.23	43.41	42.73	43.17	1,753,677	-0.94(-2.13%)
May 16, 2018	44.11	44.42	43.95	44.11	701,921	+1.15(+2.68%)
May 15, 2018	43.25	43.48	42.74	42.96	697,230	-1.95(-4.34%)
May 14, 2018	45.09	45.36	44.84	44.91	291,070	-0.27(-0.59%)
May 11, 2018	45.19	45.56	44.96	45.18	491,167	+0.22(+0.49%)
May 10, 2018	44.41	45.16	44.37	44.96	1,008,813	+1.32(+3.02%)
May 09, 2018	43.53	43.74	43.23	43.64	514,672	+0.27(+0.63%)
May 08, 2018	43.24	43.41	42.82	43.37	502,125	-0.11(-0.24%)
May 07, 2018	43.46	43.78	43.26	43.47	328,525	-0.21(-0.49%)
May 04, 2018	42.95	43.98	42.81	43.69	710,270	+0.63(+1.47%)
May 03, 2018	43.27	43.35	42.32	43.05	818,687	-0.05(-0.12%)
May 02, 2018	43.82	44.07	43.05	43.11	700,926	-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.