iShares MSCI South Africa Index Fund Historical Stock Prices

(ETF)
EZA 
$61.16
*  
0.37
0.6%
Get EZA Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.25  61.47  60.79  61.16 466,571
07/27/2015 61.86 62 61.38 61.53 441,835
07/24/2015 61.65 62.18 61.43 61.75 718,469
07/23/2015 64.19 64.365 63.53 63.59 227,687
07/22/2015 64.24 64.33 63.51 63.64 261,492
07/21/2015 65.1 65.69 64.94 65.27 269,247
07/20/2015 64.93 65.35 64.685 65.2 378,724
07/17/2015 65.32 65.39 65.07 65.15 711,155
07/16/2015 64.67 65.2 64.67 65.04 474,586
07/15/2015 64.36 64.65 64.15 64.25 270,849
07/14/2015 64.37 64.81 64.235 64.72 286,135
07/13/2015 63.57 64.66 63.56 64.39 471,144
07/10/2015 63.7 64.08 63.36 63.75 440,311
07/09/2015 62.92 63.15 62.5 62.54 487,134
07/08/2015 60.9 61.15 60.42 60.49 1,379,464
07/07/2015 62.38 62.46 60.69 61.81 745,483
07/06/2015 63.32 63.45 62.75 63.01 484,071
07/02/2015 65.59 66.055 65.41 65.65 426,934
07/01/2015 65.31 65.52 64.68 65.08 358,040
06/30/2015 65.97 65.97 65.28 65.44 494,719
06/29/2015 64.41 64.44 63.54 63.75 443,263
06/26/2015 66.09 66.09 65.45 65.5 368,495
06/25/2015 67.01 67.22 66.58 66.75 371,411
06/24/2015 66.28 66.66 66.06 66.08 234,580
06/23/2015 65.74 66.21 65.63 66.16 344,207
06/22/2015 64.94 65.9 64.94 65.45 218,270
06/19/2015 64.31 64.92 64.25 64.3 436,290
06/18/2015 64.39 65.01 64.21 64.28 550,586
06/17/2015 62.71 64.13 62.3 63.76 300,651
06/16/2015 62.93 63.12 62.49 62.92 257,482
06/15/2015 63.02 63.02 62.54 62.82 200,552
06/12/2015 63.52 63.77 63.14 63.65 387,105
06/11/2015 63.96 63.96 63.15 63.57 236,792
06/10/2015 63.63 64.12 63.44 63.97 427,595
06/09/2015 62.51 62.72 61.87 61.97 218,210
06/08/2015 62.23 62.35 61.73 62.14 242,499
06/05/2015 61.44 62.13 61.22 61.67 391,298
06/04/2015 62.56 62.84 61.7 61.78 454,524
06/03/2015 63.2 63.54 62.94 62.96 450,915
06/02/2015 63.96 64.78 63.785 64.37 740,827
06/01/2015 64.72 64.72 63.9 64.15 628,511
05/29/2015 65.31 65.31 64.81 65.01 533,473
05/28/2015 65.92 66.03 65.38 65.96 299,199
05/27/2015 65.7 66.63 65.31 66.58 560,001
05/26/2015 66.94 67.21 66.1 66.36 773,752
05/22/2015 69.28 69.53 68.94 69.11 314,622
05/21/2015 69.36 69.73 69.0703 69.6 169,146
05/20/2015 69.39 70.05 69.2 69.77 276,815
05/19/2015 69.18 69.64 69.11 69.46 285,319
05/18/2015 69.66 70.02 69.42 69.53 247,512
05/15/2015 69.59 70.17 69.485 70.12 221,637
05/14/2015 69.53 69.8 69.32 69.61 322,376
05/13/2015 68.57 69.86 68.57 69.08 318,661
05/12/2015 67.45 68.24 67.25 67.94 241,587
05/11/2015 68.69 69.22 67.7928 67.96 203,964
05/08/2015 68.74 69.48 68.74 69.04 347,491
05/07/2015 68.19 68.29 67.83 68.06 456,799
05/06/2015 69.56 69.56 68.72 68.87 545,598
05/05/2015 70.44 70.72 69.85 69.99 1,012,039
05/04/2015 69.98 70.11 69.73 69.8 449,014
05/01/2015 70.76 71.44 69.93 70.62 302,584
04/30/2015 71.19 71.19 70.55 70.69 503,511
04/29/2015 71.91 72.56 71.47 71.83 322,485
04/28/2015 71.74 73.08 71.74 72.59 469,581
04/27/2015 71.01 71.47 70.92 71.03 287,090
04/24/2015 70.79 70.97 70.41 70.72 305,151
04/23/2015 69.62 70.77 69.47 70.45 137,300
04/22/2015 69.85 70 69.32 69.49 149,793
04/21/2015 69.962 70.32 69.66 69.71 283,609
04/20/2015 69.26 69.62 68.91 69.27 291,610
04/17/2015 70.59 70.59 69.35 69.95 591,290
04/16/2015 70.5 71.75 70.5 71.3 742,750
04/15/2015 69.41 70 68.7 69.81 539,612
04/14/2015 69.74 70.3695 69.41 70.11 224,375
04/13/2015 70.4 70.71 69.41 69.47 386,255
04/10/2015 70.2 70.6 70.05 70.51 241,127
04/09/2015 70.84 71.07 69.9301 70.18 756,581
04/08/2015 70.56 70.87 69.91 70.24 593,538
04/07/2015 70.21 71.29 69.6 69.66 468,141
04/06/2015 70.42 71.41 69.62 70.55 298,950
04/02/2015 68.51 69.5 68.47 69.27 436,707
04/01/2015 67.86 68.61 67.57 68.41 1,242,747
03/31/2015 66.56 67.24 66.32 67.02 484,030
03/30/2015 66.82 67.08 66.41 66.93 548,169
03/27/2015 66.23 66.63 66.01 66.41 658,616
03/26/2015 66.77 66.81 65.5 65.97 710,059
03/25/2015 68.24 68.34 66.83 66.85 550,685
03/24/2015 68.34 68.655 68.01 68.46 555,683
03/23/2015 67.16 67.54 66.88 67.33 334,791
03/20/2015 66.14 66.93 65.9 66.68 538,591
03/19/2015 66.28 66.28 64.84 65.03 676,713
03/18/2015 64.41 67.42 64.05 67.33 1,065,258
03/17/2015 63.52 64.67 63.425 64.62 427,012
03/16/2015 63.58 64.09 63.1 63.69 431,943
03/13/2015 63.18 63.215 62.31 62.76 588,253
03/12/2015 64.68 64.7499 63.7 63.79 521,311
03/11/2015 63.74 64.21 63.46 63.92 418,467
03/10/2015 63.63 63.98 62.85 62.92 488,260
03/09/2015 65.6 65.75 65.2 65.29 580,387
03/06/2015 66.3 66.37 65.13 65.44 711,833
03/05/2015 67.78 68.18 66.8801 67.21 1,229,475
03/04/2015 67.47 68 66.64 67.14 452,368
03/03/2015 67.39 67.66 67.15 67.29 468,500
03/02/2015 67.73 67.94 67.32 67.78 423,485
02/27/2015 68.52 69.02 68.36 68.46 387,915
02/26/2015 69.76 69.95 69.42 69.52 149,449
02/25/2015 69.93 70.415 69.75 70.09 213,580
02/24/2015 69.64 70.76 69.16 70.5 594,423
02/23/2015 69.75 69.82 69.25 69.45 324,418
02/20/2015 68.95 69.73 68.8 69.63 288,038
02/19/2015 68.17 69.18 68.04 68.6 556,270
02/18/2015 67.87 68.75 67.67 68.7 271,323
02/17/2015 69.36 69.6 68.765 69.15 452,145
02/13/2015 68.82 69.81 68.82 69.63 429,555
02/12/2015 67.8 68.83 67.71 68.69 304,496
02/11/2015 67.27 67.34 65.75 67.09 459,991
02/10/2015 68.35 68.665 68.03 68.47 391,846
02/09/2015 69.08 69.53 69.045 69.14 344,244
02/06/2015 70.17 70.48 69.21 69.44 427,886
02/05/2015 70.27 71.4 69.96 71.37 332,586
02/04/2015 70.02 70.47 69.15 69.16 1,098,947
02/03/2015 70.32 71.43 70.32 71.42 655,940
02/02/2015 68.45 69.815 68.45 69.62 464,079
01/30/2015 68.38 68.7 67.455 67.58 604,801
01/29/2015 68.93 69.13 68.17 69.02 366,568
01/28/2015 69.18 69.54 68.25 68.37 381,386
01/27/2015 68.08 68.51 67.83 68.13 378,399
01/26/2015 68.47 69.29 68.37 69.14 660,366
01/23/2015 67.97 68.26 67.81 67.87 323,675
01/22/2015 67.53 69.37 67.02 68.8 522,720
01/21/2015 66.17 67.22 66.08 67.11 635,234
01/20/2015 64.94 65.43 64.68 65.25 401,047
01/16/2015 64.25 65.22 64.06 65.12 1,370,352
01/15/2015 65.72 65.78 64.37 64.44 318,900
01/14/2015 64.56 65.12 64.3075 64.86 438,399
01/13/2015 65.96 66.47 65.06 65.5 454,506
01/12/2015 64.85 65.03 64.5 64.75 231,742
01/09/2015 65.6 65.77 65.13 65.49 278,098
01/08/2015 65.9 66.53 65.7 66.14 726,950
01/07/2015 64.4 65.12 64.08 65.02 1,053,576
01/06/2015 63.15 64 62.78 63.13 755,714
01/05/2015 62.45 62.46 61.5 61.69 587,585
01/02/2015 64.17 64.17 63.29 63.51 714,915
12/31/2014 65.12 65.31 64.64 64.82 176,697
12/30/2014 65.21 65.34 64.83 65.2 474,778
12/29/2014 65.23 65.58 64.95 65.07 314,285
12/26/2014 64.51 64.97 64.51 64.69 199,765
12/24/2014 63.86 64.33 63.86 64.18 87,423
12/23/2014 64.24 64.25 63.92 64.11 295,946
12/22/2014 64.34 64.5 63.96 64.24 312,998
12/19/2014 64.46 65.0687 64.29 64.71 587,996
12/18/2014 64.31 65.03 64.24 65.03 789,806
12/17/2014 60.36 62.91 60.09 61.49 1,368,792
12/16/2014 59.55 60.95 58.98 59.86 1,584,787
12/15/2014 61.14 61.2 59.5 59.8 838,904
12/12/2014 61.72 61.98 60.93 60.98 874,123
12/11/2014 62.53 62.56 61.33 61.41 1,239,557
12/10/2014 63.46 63.59 62.75 62.86 609,055
12/09/2014 63.98 64.23 63.77 64.21 538,833
12/08/2014 64.96 65.02 64.07 64.42 334,370
12/05/2014 66.22 66.33 65.77 66.05 305,293
12/04/2014 66.85 67.03 66.58 66.73 370,841
12/03/2014 67.6 67.86 67.3001 67.58 204,687
12/02/2014 67.9 68.06 67.54 67.78 325,259
12/01/2014 67.58 67.76 67.115 67.18 449,045
11/28/2014 69.62 69.62 68.03 68.08 449,620
11/26/2014 70.28 70.59 70.11 70.59 306,656
11/25/2014 70.61 71.09 70.46 70.53 426,363
11/24/2014 71.35 71.43 70.73 70.85 335,495
11/21/2014 70.74 71.9 70.74 71.69 731,847
11/20/2014 68.94 69.0125 68.64 68.68 261,797
11/19/2014 69.68 70.19 69.192 69.77 339,908
11/18/2014 69.76 70.3 69.76 70.27 266,123
11/17/2014 69.19 69.62 68.994 69.46 299,382
11/14/2014 69.12 70.44 69.12 70.39 547,713
11/13/2014 68.29 68.76 67.94 68.17 297,722
11/12/2014 67.99 68.49 67.6 67.89 265,773
11/11/2014 67.41 68.04 67.33 67.87 191,357
11/10/2014 67.6 67.76 67.04 67.21 281,658
11/07/2014 66.34 66.95 66.24 66.84 444,606
11/06/2014 67.3 67.87 65.79 66.04 624,644
11/05/2014 67.44 67.73 67.1 67.58 286,705
11/04/2014 68.68 68.905 68.18 68.57 693,386
11/03/2014 68.77 69.08 68.52 68.68 424,377
10/31/2014 68.77 69 68.05 68.39 620,150
10/30/2014 67.96 68.85 67.73 68.55 224,338
10/29/2014 68.35 68.79 67.25 67.69 364,175
10/28/2014 67.18 67.96 67.14 67.9 396,807
10/27/2014 65.34 66.305 65.24 66.28 332,341
10/24/2014 65.78 66.12 65.4 65.97 400,964
10/23/2014 65.64 65.84 65.34 65.53 310,660
10/22/2014 65.38 65.68 64.81 65.15 615,134
10/21/2014 65.65 66.35 65.59 66 342,214
10/20/2014 64.2 64.59 63.93 64.35 363,348
10/17/2014 64.11 64.66 63.76 64.1 624,932
10/16/2014 61.7 63.76 61.46 62.78 825,964
10/15/2014 62.8 63.24 60.9 62.91 719,113
10/14/2014 64.09 64.98 63.77 64.31 735,519
10/13/2014 63.89 64.67 63.44 63.46 530,232
10/10/2014 63.7 63.97 62.43 62.49 467,246
10/09/2014 65.65 65.8775 63.795 64.13 563,143
10/08/2014 64.53 66.26 63.62 66.05 745,619
10/07/2014 65.4 65.48 64.32 64.38 307,175
10/06/2014 65.45 65.77 65.275 65.49 609,930
10/03/2014 63.75 64.21 63.33 64.06 341,287
10/02/2014 63.88 64.32 62.77 63.87 738,353
10/01/2014 64.55 64.77 62.95 63.24 571,556
09/30/2014 63.91 64.35 63.67 64.14 443,223
09/29/2014 64.05 64.49 63.86 64.01 277,564
09/26/2014 64.62 65.25 64.42 65 148,423
09/25/2014 65.45 65.45 64.24 64.39 335,055
09/24/2014 66.03 66.61 65.27 66.49 404,645
09/23/2014 65.83 66.14 65.23 65.32 459,071
09/22/2014 67.58 67.64 65.98 66.3 448,777
09/19/2014 69.38 69.395 67.91 68.2 570,634
09/18/2014 68.25 68.93 68.03 68.5 256,329
09/17/2014 69 69.42 67.58 67.84 375,671
09/16/2014 67.9 69.58 67.75 69.06 580,532
09/15/2014 67.82 68 67.53 67.83 280,847
09/12/2014 68.49 68.59 67.87 68.17 520,210
09/11/2014 69.04 69.285 68.61 68.82 431,625
09/10/2014 69.1 69.6 68.91 69.51 200,345
09/09/2014 70.32 70.54 69.3901 69.75 512,891
09/08/2014 71.92 72.21 71.07 71.26 297,822
09/05/2014 72.05 72.77 71.7775 72.67 380,149
09/04/2014 72.4 72.65 71.53 71.79 343,260
09/03/2014 71.95 72 71.54 71.77 288,537
09/02/2014 70.85 70.95 70.27 70.51 344,485
08/29/2014 71 71.2 70.55 70.59 287,102
08/28/2014 71.08 71.51 70.74 71.43 364,459
08/27/2014 71.83 72.25 71.67 72.2 242,787
08/26/2014 71.29 71.78 71.29 71.69 450,200
08/25/2014 70.45 70.84 70.27 70.82 289,712
08/22/2014 70.48 70.48 69.93 70.27 437,844
08/21/2014 70.65 71.08 70.55 70.84 382,565
08/20/2014 70.18 70.6 69.88 70.24 285,147
08/19/2014 70.86 71.18 70.68 70.82 391,874
08/18/2014 70.82 71.22 70.57 71.13 163,875
08/15/2014 71.22 71.36 70.11 70.59 290,768
08/14/2014 71.32 71.58 71.27 71.49 141,438
08/13/2014 71.91 72.13 71.56 71.92 694,498
08/12/2014 71.31 71.88 71.16 71.79 348,603
08/11/2014 70.78 71.72 70.78 71.7 422,915
08/08/2014 69.02 70.26 68.95 70.13 448,595
08/07/2014 68.99 69 67.62 68.28 580,193
08/06/2014 68.96 69.27 68.67 68.86 638,625
08/05/2014 70.44 70.58 69.375 69.54 287,971
08/04/2014 70.21 71.39 70.2 71.23 360,408
08/01/2014 69.53 69.79 68.6101 69.44 510,073
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?