South Africa Ishares MSCI ETF (NY: EZA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.88	39.88	39.57	39.69	873,742	-0.58(-1.44%)
May 28, 2015	40.25	40.32	39.92	40.27	490,039	-0.38(-0.93%)
May 27, 2015	40.11	40.68	39.88	40.65	917,191	+0.13(+0.33%)
May 26, 2015	40.87	41.04	40.36	40.52	1,267,281	-1.68(-3.98%)
May 22, 2015	42.30	42.20	42.20	42.20	515,264	-0.30(-0.70%)
May 21, 2015	42.35	42.57	42.17	42.49	277,033	-0.10(-0.24%)
May 20, 2015	42.37	42.77	42.25	42.60	453,378	+0.19(+0.45%)
May 19, 2015	42.24	42.52	42.20	42.41	467,306	-0.04(-0.10%)
May 18, 2015	42.53	42.75	42.39	42.45	405,384	-0.36(-0.84%)
May 15, 2015	42.49	42.84	42.42	42.81	363,005	+0.31(+0.73%)
May 14, 2015	42.45	42.62	42.32	42.50	527,999	+0.32(+0.77%)
May 13, 2015	41.87	42.65	41.87	42.18	521,915	+0.70(+1.68%)
May 12, 2015	41.18	41.66	41.06	41.48	395,680	-0.01(-0.03%)
May 11, 2015	41.94	42.26	41.39	41.49	334,060	-0.66(-1.56%)
May 08, 2015	41.97	42.42	41.97	42.15	569,134	+0.60(+1.44%)
May 07, 2015	41.63	41.70	41.41	41.55	748,163	-0.49(-1.18%)
May 06, 2015	42.47	42.47	41.96	42.05	893,601	-0.68(-1.60%)
May 05, 2015	43.01	43.18	42.65	42.73	1,657,556	+0.12(+0.27%)
May 04, 2015	42.73	42.81	42.57	42.62	735,412	-0.50(-1.16%)
May 01, 2015	43.20	43.62	42.70	43.12	495,583	-0.04(-0.10%)
Apr 30, 2015	43.47	43.47	43.08	43.16	824,669	-0.70(-1.59%)
Apr 29, 2015	43.91	44.30	43.64	43.86	528,178	-0.46(-1.05%)
Apr 28, 2015	43.80	44.62	43.80	44.32	769,098	+0.95(+2.20%)
Apr 27, 2015	43.36	43.64	43.30	43.37	470,207	+0.19(+0.44%)
Apr 24, 2015	43.22	43.33	42.99	43.18	499,788	+0.16(+0.38%)
Apr 23, 2015	42.51	43.21	42.42	43.01	224,875	+0.59(+1.38%)
Apr 22, 2015	42.65	42.74	42.32	42.43	245,336	-0.13(-0.32%)
Apr 21, 2015	42.72	42.93	42.53	42.56	464,505	+0.27(+0.64%)
Apr 20, 2015	42.29	42.51	42.07	42.29	477,610	-0.42(-0.97%)
Apr 17, 2015	43.10	43.10	42.34	42.71	968,437	-0.82(-1.89%)
Apr 16, 2015	43.04	43.81	43.04	43.53	1,216,504	+0.91(+2.13%)
Apr 15, 2015	42.38	42.74	41.95	42.62	883,797	-0.18(-0.43%)
Apr 14, 2015	42.58	42.96	42.38	42.81	367,490	+0.39(+0.92%)
Apr 13, 2015	42.98	43.17	42.38	42.42	632,623	-0.64(-1.48%)
Apr 10, 2015	42.86	43.11	42.77	43.05	394,927	+0.20(+0.47%)
Apr 09, 2015	43.25	43.39	42.70	42.85	1,239,157	-0.04(-0.09%)
Apr 08, 2015	43.08	43.27	42.68	42.89	972,119	+0.35(+0.83%)
Apr 07, 2015	42.87	43.08	42.49	42.53	766,739	-0.54(-1.26%)
Apr 06, 2015	43.00	43.60	42.51	43.08	489,631	+0.78(+1.85%)
Apr 02, 2015	41.83	42.29	42.29	42.29	715,244	+0.52(+1.26%)
Apr 01, 2015	41.43	41.89	41.26	41.77	2,035,419	+0.85(+2.07%)
Mar 31, 2015	40.64	41.05	40.49	40.92	792,763	+0.05(+0.13%)
Mar 30, 2015	40.80	40.96	40.55	40.86	897,812	+0.32(+0.78%)
Mar 27, 2015	40.44	40.68	40.30	40.55	1,078,706	+0.27(+0.67%)
Mar 26, 2015	40.77	40.79	39.99	40.28	1,162,962	-0.54(-1.32%)
Mar 25, 2015	41.66	41.73	40.80	40.82	901,933	-0.98(-2.35%)
Mar 24, 2015	41.73	41.92	41.52	41.80	910,119	+0.69(+1.68%)
Mar 23, 2015	41.01	41.24	40.83	41.11	548,333	+0.40(+0.97%)
Mar 20, 2015	40.38	40.86	40.24	40.71	882,125	+1.01(+2.54%)
Mar 19, 2015	40.47	40.47	39.59	39.70	1,108,346	-1.40(-3.42%)
Mar 18, 2015	39.33	41.16	39.11	41.11	1,744,721	+1.65(+4.19%)
Mar 17, 2015	38.78	39.48	38.72	39.45	699,376	+0.57(+1.46%)
Mar 16, 2015	38.82	39.13	38.53	38.89	707,453	+0.57(+1.48%)
Mar 13, 2015	38.58	38.60	38.04	38.32	963,463	-0.63(-1.61%)
Mar 12, 2015	39.49	39.53	38.89	38.95	853,823	-0.08(-0.20%)
Mar 11, 2015	38.92	39.20	38.75	39.03	685,381	+0.61(+1.59%)
Mar 10, 2015	38.85	39.06	38.37	38.42	799,691	-1.45(-3.63%)
Mar 09, 2015	40.05	40.14	39.81	39.86	950,580	-0.09(-0.23%)
Mar 06, 2015	40.48	40.52	39.77	39.96	1,165,867	-1.08(-2.63%)
Mar 05, 2015	41.38	41.63	40.83	41.04	2,013,682	+0.04(+0.10%)
Mar 04, 2015	41.19	41.08	40.69	40.99	740,905	-0.09(-0.22%)
Mar 03, 2015	41.15	41.31	41.00	41.08	767,327	-0.30(-0.72%)

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.