iShares MSCI South Africa Index Fund Historical Stock Prices

(ETF)
EZA 
$69.44
*  
0.29
0.42%
Get EZA Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading EZA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  69.49  69.79  68.6101  69.44 509,422
07/31/2014 69.64 69.75 69.05 69.15 519,041
07/30/2014 70.69 70.735 69.4 69.93 511,708
07/29/2014 71.62 71.74 71.09 71.1 300,567
07/28/2014 71.42 72.09 71.23 71.76 734,010
07/25/2014 70.83 71.09 70.67 71.08 239,480
07/24/2014 71.25 71.39 70.98 71.19 225,176
07/23/2014 71.09 71.46 70.81 71.17 220,131
07/22/2014 70.83 71 70.64 70.68 233,140
07/21/2014 69.19 70.15 69.02 69.9 325,675
07/18/2014 69.38 70.035 69.09 69.9 153,937
07/17/2014 69.2 69.77 68.57 68.63 1,104,656
07/16/2014 70.26 70.49 70.03 70.18 160,364
07/15/2014 69.81 69.94 69.0001 69.17 353,800
07/14/2014 69.25 69.49 69.14 69.48 126,201
07/11/2014 68.73 69.27 68.73 69.2 172,287
07/10/2014 68.13 68.84 67.8 68.75 499,667
07/09/2014 69.27 69.88 69.02 69.68 359,412
07/08/2014 69.67 69.9 69.12 69.39 412,737
07/07/2014 68.74 68.99 68.62 68.91 236,063
07/03/2014 68.34 69.34 68.25 69.34 172,866
07/02/2014 69.1 69.33 69 69.29 355,041
07/01/2014 69.13 69.38 69 69.26 241,514
06/30/2014 69.23 69.28 68.68 68.71 281,436
06/27/2014 68.81 69.28 68.66 69.23 276,601
06/26/2014 68.88 69.18 68.54 69.09 279,037
06/25/2014 68.64 68.8 68.32 68.8 349,758
06/24/2014 70.22 70.5 68.98 69.2 594,428
06/23/2014 70.08 70.14 69.35 69.82 168,220
06/20/2014 69.62 70.21 69.29 70.15 171,825
06/19/2014 69.77 70.37 69.22 69.43 335,956
06/18/2014 68.34 69.8 68.11 69.76 702,578
06/17/2014 68.63 68.84 68.21 68.65 386,917
06/16/2014 69.03 69.17 68.35 68.64 334,871
06/13/2014 68.43 69.5 68.25 69.42 306,735
06/12/2014 69.26 69.42 68.66 68.92 408,293
06/11/2014 68.48 69.03 68.43 68.83 309,438
06/10/2014 68.52 69.34 68.51 69.27 356,680
06/09/2014 68.87 68.89 68.39 68.69 228,945
06/06/2014 68.4 69.14 68.22 68.93 296,015
06/05/2014 67.69 67.96 67.3 67.79 224,091
06/04/2014 67.01 67.2075 66.66 66.74 206,999
06/03/2014 67.05 67.4 66.97 66.98 277,097
06/02/2014 67.41 67.65 67.13 67.35 238,542
05/30/2014 68.87 68.97 67.42 67.65 581,330
05/29/2014 69.088 69.61 69.07 69.52 234,441
05/28/2014 68.64 69.0699 68.33 68.98 571,598
05/27/2014 69.44 69.57 68.49 68.94 459,303
05/23/2014 70.7 70.99 70.56 70.63 535,733
05/22/2014 70.48 70.76 70.23 70.53 237,830
05/21/2014 69.57 70.02 69.4 69.95 187,284
05/20/2014 69.33 69.47 68.64 69.18 352,464
05/19/2014 69.58 70.15 69.58 69.99 177,440
05/16/2014 69.38 69.57 68.91 69.43 302,793
05/15/2014 70.1575 70.1575 68.64 69.13 390,066
05/14/2014 70.1 70.85 69.83 70.61 532,950
05/13/2014 69.41 69.96 69.36 69.64 353,409
05/12/2014 69.1 69.36 68.74 69.3 464,149
05/09/2014 68.58 68.7 68.04 68.42 373,931
05/08/2014 68.58 69.35 68.58 68.75 336,398
05/07/2014 67.07 67.84 66.86 67.83 182,736
05/06/2014 67.29 67.66 67.06 67.18 718,886
05/05/2014 67.2 67.2425 66.32 66.78 166,222
05/02/2014 67.47 68.17 67.31 67.78 339,525
05/01/2014 66.84 67.4 66.61 67.25 421,274
04/30/2014 66.36 67.14 66.35 67.06 312,312
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?