South Africa Ishares MSCI ETF (NY: EZA )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	37.53	37.89	37.53	37.72	189,388	+0.64(+1.72%)
May 23, 2011	36.96	37.26	36.72	37.08	464,953	-1.20(-3.14%)
May 20, 2011	38.60	38.73	38.13	38.28	361,304	-0.37(-0.95%)
May 19, 2011	38.51	38.78	38.35	38.65	383,224	+0.14(+0.35%)
May 18, 2011	38.06	38.61	37.85	38.51	483,358	+0.60(+1.57%)
May 17, 2011	37.48	37.98	37.35	37.91	581,805	+0.12(+0.32%)
May 16, 2011	37.58	38.14	37.52	37.79	1,106,158	+0.36(+0.96%)
May 13, 2011	38.19	38.19	37.17	37.43	649,625	-0.96(-2.50%)
May 12, 2011	37.99	38.57	37.68	38.39	465,200	+0.00(+0.00%)
May 11, 2011	39.31	39.31	38.05	38.39	689,393	-1.14(-2.89%)
May 10, 2011	39.17	39.63	38.95	39.54	256,419	+0.34(+0.88%)
May 09, 2011	39.20	39.31	38.79	39.19	560,616	-0.15(-0.39%)
May 06, 2011	39.58	40.17	39.04	39.34	695,713	+0.52(+1.34%)
May 05, 2011	39.02	39.20	38.44	38.83	1,418,461	-1.10(-2.76%)
May 04, 2011	40.34	40.35	39.60	39.93	398,885	-0.76(-1.88%)
May 03, 2011	41.16	41.16	40.37	40.69	615,810	-1.17(-2.80%)
May 02, 2011	41.81	41.89	41.70	41.87	593,081	-0.10(-0.25%)
Apr 29, 2011	41.85	42.15	41.61	41.97	928,928	+0.55(+1.32%)
Apr 28, 2011	40.80	41.45	40.79	41.42	595,440	+0.09(+0.21%)
Apr 27, 2011	41.09	41.41	40.40	41.34	825,009	+0.54(+1.31%)
Apr 26, 2011	40.52	40.80	40.37	40.80	581,477	+0.56(+1.40%)
Apr 25, 2011	40.55	40.55	40.05	40.24	424,167	-0.27(-0.66%)
Apr 21, 2011	40.17	40.56	40.11	40.51	243,383	+0.74(+1.87%)
Apr 20, 2011	39.39	39.90	39.22	39.77	566,105	+0.96(+2.48%)
Apr 19, 2011	38.33	38.82	38.25	38.80	568,988	+0.66(+1.72%)
Apr 18, 2011	38.22	38.22	37.50	38.15	798,899	-1.14(-2.89%)
Apr 15, 2011	38.93	39.31	38.57	39.28	436,927	-0.04(-0.11%)
Apr 14, 2011	39.02	39.39	38.60	39.33	501,147	-0.17(-0.43%)
Apr 13, 2011	40.07	40.12	39.21	39.50	568,938	-0.41(-1.04%)
Apr 12, 2011	40.36	40.45	39.75	39.91	490,656	-0.66(-1.62%)
Apr 11, 2011	41.05	41.11	40.51	40.57	482,147	-0.72(-1.75%)
Apr 08, 2011	41.30	41.49	41.03	41.29	487,413	+0.13(+0.31%)
Apr 07, 2011	41.30	41.39	40.79	41.16	430,217	-0.12(-0.29%)
Apr 06, 2011	40.98	41.38	40.98	41.28	489,757	+0.53(+1.30%)
Apr 05, 2011	40.47	40.93	40.40	40.75	642,298	+0.08(+0.20%)
Apr 04, 2011	40.69	40.82	40.46	40.67	465,059	+0.16(+0.39%)
Apr 01, 2011	40.15	40.64	39.96	40.51	651,437	+0.69(+1.74%)
Mar 31, 2011	39.51	39.88	39.45	39.82	444,594	+0.32(+0.82%)
Mar 30, 2011	39.11	39.76	39.11	39.50	355,218	+0.79(+2.03%)
Mar 29, 2011	38.25	38.79	38.25	38.71	369,077	+0.71(+1.87%)
Mar 28, 2011	38.12	38.14	37.95	38.00	204,965	-0.32(-0.84%)
Mar 25, 2011	38.21	38.47	37.98	38.32	172,013	+0.09(+0.24%)
Mar 24, 2011	37.98	38.41	37.82	38.23	446,689	+0.55(+1.45%)
Mar 23, 2011	37.28	37.85	37.12	37.68	472,059	+0.57(+1.53%)
Mar 22, 2011	36.73	37.25	36.73	37.12	400,477	+0.52(+1.42%)
Mar 21, 2011	36.70	36.74	36.59	36.60	723,644	+0.87(+2.45%)
Mar 18, 2011	36.12	36.23	35.60	35.72	600,144	+0.11(+0.32%)
Mar 17, 2011	35.67	36.06	35.54	35.61	466,079	+0.20(+0.57%)
Mar 16, 2011	36.35	36.72	35.09	35.41	479,275	-0.98(-2.69%)
Mar 15, 2011	36.01	36.58	36.01	36.39	655,651	-1.64(-4.32%)
Mar 14, 2011	37.31	38.05	37.15	38.03	521,013	+0.34(+0.90%)
Mar 11, 2011	37.13	37.97	37.13	37.69	711,604	+0.74(+2.01%)
Mar 10, 2011	37.30	37.30	36.79	36.95	350,528	-1.30(-3.40%)
Mar 09, 2011	38.41	38.41	38.02	38.25	407,011	+0.02(+0.06%)
Mar 08, 2011	37.95	38.39	37.72	38.23	517,019	+0.40(+1.05%)
Mar 07, 2011	38.42	38.65	37.71	37.83	579,770	-0.29(-0.77%)
Mar 04, 2011	38.30	38.30	37.83	38.12	276,951	-0.26(-0.68%)
Mar 03, 2011	38.40	38.47	38.04	38.38	448,213	+0.47(+1.24%)
Mar 02, 2011	37.76	38.04	37.66	37.91	844,877	+0.81(+2.19%)

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.