iShares MSCI South Africa Index Fund Historical Stock Prices

(ETF)
EZA 
$66.67
*  
0.16
 negative 
0.24%
Get EZA Alerts
*Delayed - data as of Apr. 24, 2014 13:03 ET 


Community Rating:
View:    EZA Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:03  66.76  67.0225  66.15  66.67 150,587
04/23/2014 66.75 66.8625 65.85 66.51 534,702
04/22/2014 66.63 67.16 66.61 66.94 474,671
04/21/2014 67.32 67.54 66.948 67.16 516,074
04/17/2014 66.65 67.63 66.565 67.255 266,539
04/16/2014 65.47 66.52 65.39 66.35 506,440
04/15/2014 65.85 65.98 64.38 65.8 1,300,337
04/14/2014 66.4 66.58 65.68 66.02 354,128
04/11/2014 66.16 66.815 66.16 66.48 521,090
04/10/2014 68 68.17 67.04 67.05 662,765
04/09/2014 67.28 68.65 66.68 68.21 799,208
04/08/2014 67 67.6 66.71 66.92 629,490
04/07/2014 65.79 66.15 65.45 65.9 439,167
04/04/2014 66.75 67.09 65.29 65.33 937,647
04/03/2014 66.11 66.35 65.48 66.28 579,295
04/02/2014 66.54 66.84 66.43 66.62 197,051
04/01/2014 66.83 67.24 66.75 67.17 411,128
03/31/2014 66.39 66.86 66.17 66.21 474,321
03/28/2014 66.31 66.86 66.09 66.41 841,903
03/27/2014 64.32 65.98 64.14 65.96 366,760
03/26/2014 65.28 65.75 65.1 65.11 369,138
03/25/2014 64.31 65.14 64.21 64.96 664,779
03/24/2014 63.18 63.6962 63 63.63 569,797
03/21/2014 62.75 63.96 62.515 62.66 815,878
03/20/2014 62.14 62.39 61.51 62.28 481,477
03/19/2014 63.74 63.74 61.27 61.72 670,604
03/18/2014 63.68 64.58 63.68 64.34 498,665
03/17/2014 63.25 63.765 62.98 63.57 721,508
03/14/2014 62.35 63.6 62.35 63.28 626,245
03/13/2014 63.66 63.84 62.08 62.35 606,510
03/12/2014 62.71 63.33 62.47 63.33 450,823
03/11/2014 63.72 64.23 62.66 62.74 465,809
03/10/2014 63.87 63.98 63.42 63.98 460,589
03/07/2014 64.75 64.75 63.79 64.46 716,802
03/06/2014 64.46 65.43 64.46 65.16 728,745
03/05/2014 63.4 63.88 63.2 63.79 272,977
03/04/2014 62.95 63.34 62.66 63.22 823,770
03/03/2014 62 62.32 61.1702 61.47 905,524
02/28/2014 62.61 62.9 61.62 62.15 710,094
02/27/2014 62.26 63.28 62.03 62.99 504,545
02/26/2014 61.55 61.9 61 61.45 636,614
02/25/2014 62.43 62.63 61.6 61.83 528,546
02/24/2014 61.77 62.69 61.7 62.39 240,909
02/21/2014 60.34 61.19 60.27 60.98 478,443
02/20/2014 59.83 60.53 59.43 60.42 336,278
02/19/2014 60.64 61.38 59.64 59.95 397,251
02/18/2014 61.45 61.62 60.78 60.81 219,686
02/14/2014 60.19 61.03 59.93 60.84 275,270
02/13/2014 58.38 59.45 58.18 59.36 268,419
02/12/2014 59.18 59.76 58.74 58.99 653,950
02/11/2014 57.79 59.12 57.66 58.98 442,508
02/10/2014 58.06 58.1 57.44 57.66 565,861
02/07/2014 58.1 58.51 57.87 58.27 523,800
02/06/2014 56.6 58.065 56.6 57.79 411,104
02/05/2014 56.82 57.08 56.18 56.78 460,367
02/04/2014 56.62 57.36 56.43 57.06 818,152
02/03/2014 57.16 57.27 55.31 55.5 647,705
01/31/2014 56.28 58.01 56.22 57.7 476,777
01/30/2014 56.99 57.2561 56.73 56.95 396,205
01/29/2014 56.94 57.42 56.12 56.38 525,663
01/28/2014 58.43 58.78 58.1 58.6 522,109
01/27/2014 57.94 58.08 56.7 57.27 812,616
01/24/2014 59.2 59.23 57.8 58 1,017,289
01/23/2014 61.75 61.77 60.2 60.76 542,145
01/22/2014 61.92 62.33 61.64 62.1 431,181
01/21/2014 61.75 62 60.94 61.47 277,011
01/17/2014 61.34 61.46 61.04 61.13 175,878
01/16/2014 61.28 61.54 60.67 61.16 282,822
01/15/2014 61.18 61.5 60.92 61.22 203,187
01/14/2014 60.98 61.54 60.75 61.37 295,165
01/13/2014 61.81 62.13 60.69 60.82 503,598
01/10/2014 61.14 62.25 60.72 62.16 759,765
01/09/2014 60.51 60.56 59.75 60.44 416,015
01/08/2014 61.73 61.865 60.7 61.04 282,548
01/07/2014 62.67 62.905 61.961 62.07 211,491
01/06/2014 61.8 61.93 61.5 61.58 204,545
01/03/2014 62.73 62.73 61.64 61.85 567,187
01/02/2014 63.86 63.86 61.86 62 621,972
12/31/2013 64 64.53 63.26 64.49 152,645
12/30/2013 63.56 64.25 63.3 64.2 357,761
12/27/2013 63.03 63.34 62.79 62.95 265,126
12/26/2013 63.26 63.9 62.83 62.93 136,020
12/24/2013 63.07 63.46 63.07 63.34 75,198
12/23/2013 62.78 63.52 62.76 63 259,689
12/20/2013 62.12 62.48 61.8 61.84 334,075
12/19/2013 61.15 61.7 60.99 61.37 281,637
12/18/2013 60.98 63.2 59.48 61.68 690,805
12/17/2013 62.01 62.17 61.59 61.65 240,858
12/16/2013 61.34 62.15 61.34 61.92 285,301
12/13/2013 60.88 61.711 60.73 61.54 263,547
12/12/2013 61 61.33 60.26 60.51 355,781
12/11/2013 62.62 62.94 61.65 61.81 414,339
12/10/2013 62.99 63.27 62.85 63.07 232,798
12/09/2013 63.09 63.5 62.88 62.96 307,404
12/06/2013 62.42 63.49 62.32 63.24 566,958
12/05/2013 60.55 61.44 60.55 60.71 411,821
12/04/2013 60.89 60.98 59.68 60.43 584,508
12/03/2013 61.41 61.91 60.65 61.07 1,067,967
12/02/2013 63.38 63.65 62.26 62.37 540,790
11/29/2013 63.94 64.44 63.7 64.18 332,270
11/27/2013 62.84 63.195 62.47 62.94 377,854
11/26/2013 62.68 63.01 62.44 62.89 375,190
11/25/2013 64.21 64.51 63.336 63.49 647,155
11/22/2013 63.47 64.16 63.38 64 315,338
11/21/2013 63.62 63.921 63.48 63.83 253,127
11/20/2013 64.76 65.42 63.44 63.57 497,312
11/19/2013 64.69 64.69 63.61 63.81 445,296
11/18/2013 65.24 65.77 64.95 64.99 607,414
11/15/2013 64.52 65.22 64.52 65.06 785,116
11/14/2013 62.66 64.43 62.3 64.29 349,475
11/13/2013 62.27 62.85 62.02 62.74 362,873
11/12/2013 62.63 63.01 62.18 62.52 744,946
11/11/2013 62.8 62.99 62.29 62.54 498,048
11/08/2013 62.67 63.2 62.66 63.095 769,392
11/07/2013 64.63 64.73 63.18 63.27 527,211
11/06/2013 64.86 65.05 64.59 64.69 437,997
11/05/2013 64.55 64.68 63.97 64.05 614,413
11/04/2013 64.98 65.65 64.93 65.6 761,497
11/01/2013 65.19 65.44 64.434 64.72 781,454
10/31/2013 66.68 66.69 65.61 65.62 681,511
10/30/2013 67.62 67.7 66 66.4 318,131
10/29/2013 67.42 67.63 67.32 67.44 234,684
10/28/2013 67.27 67.9 67.25 67.81 224,527
10/25/2013 66.72 67.41 66.68 67.34 340,959
10/24/2013 67.4 67.63 66.94 67.07 572,375
10/23/2013 67.78 67.85 67.04 67.1 415,739
10/22/2013 67.87 69.07 67.83 68.75 450,598
10/21/2013 67.34 67.6499 67.18 67.39 124,155
10/18/2013 67.71 67.82 67.36 67.39 171,363
10/17/2013 67.19 67.43 66.9521 67.35 298,598
10/16/2013 66.6 67.04 66.54 66.97 293,267
10/15/2013 65.87 66.305 65.19 65.3 468,704
10/14/2013 64.85 66 64.71 65.97 335,411
10/11/2013 64.75 65.7 64.5885 65.7 308,951
10/10/2013 63.86 65.19 63.86 65.12 495,414
10/09/2013 63.44 63.77 62.77 63.52 359,341
10/08/2013 64.19 64.27 62.8 62.8 349,410
10/07/2013 64.07 64.595 63.98 64.06 190,008
10/04/2013 64.1 65.07 64.02 64.99 356,829
10/03/2013 64.28 64.35 63.23 63.89 369,585
10/02/2013 63.46 64.3 63.37 64.25 357,420
10/01/2013 63.58 63.9 63.14 63.57 480,813
09/30/2013 63.68 63.68 62.89 63.23 712,604
09/27/2013 63.53 64 63.32 63.44 319,452
09/26/2013 64.8 65.03 64.06 64.68 255,432
09/25/2013 65.56 65.66 64.62 64.64 507,558
09/24/2013 65.18 65.43 64.61 64.79 302,037
09/23/2013 65.31 65.65 65.1213 65.3 281,356
09/20/2013 65.52 65.77 64.38 64.47 493,751
09/19/2013 66.94 67.32 66.33 66.94 801,742
09/18/2013 64.08 68.62 63.66 68.04 1,037,331
09/17/2013 65.12 65.21 64.72 65.04 416,000
09/16/2013 64.94 65.19 64.61 64.72 242,281
09/13/2013 63.69 64.13 63.38 64.06 232,141
09/12/2013 63.78 64.19 63.26 63.4 426,494
09/11/2013 62.71 63.92 62.685 63.8 306,365
09/10/2013 62.18 62.64 62.02 62.59 414,388
09/09/2013 61.69 62.6 61.46 62.57 533,801
09/06/2013 60.94 61.93 60.63 61.64 459,350
09/05/2013 59.41 60.23 59.37 60.08 557,599
09/04/2013 58.35 59.36 58.33 59.31 441,607
09/03/2013 59.11 59.11 58.29 58.38 503,686
08/30/2013 58.45 58.79 58.09 58.25 749,700
08/29/2013 57.86 58.17 57.31 57.32 578,508
08/28/2013 57.74 58.07 57.29 57.33 413,867
08/27/2013 58.3 58.57 57.86 57.895 607,951
08/26/2013 60.07 60.31 59.05 59.23 246,468
08/23/2013 59.7 59.91 59.432 59.7 141,495
08/22/2013 58.5 59.4858 58.32 59.09 233,620
08/21/2013 59.17 59.31 57.99 58.04 823,810
08/20/2013 59.66 59.96 59.4 59.57 307,430
08/19/2013 59.47 59.56 58.72 58.73 482,086
08/16/2013 60.91 61.17 60.33 60.41 307,239
08/15/2013 60.75 61 59.95 60.88 277,921
08/14/2013 61.23 61.55 61 61.38 221,094
08/13/2013 61.03 61.19 60.59 60.97 301,208
08/12/2013 61.37 61.76 61.24 61.57 365,601
08/09/2013 61.28 61.94 61.19 61.42 342,436
08/08/2013 60.6 61.23 60.36 61.08 378,347
08/07/2013 59.92 59.96 59.34 59.41 348,141
08/06/2013 60.35 60.35 59.7 59.75 222,023
08/05/2013 60.6 60.77 60.3 60.51 163,287
08/02/2013 60.66 61.08 60.3 60.74 314,895
08/01/2013 60.46 60.75 59.88 60.53 543,915
07/31/2013 59.58 60.46 59.3 59.62 436,967
07/30/2013 60.19 60.31 59.93 60.13 267,150
07/29/2013 59.66 59.94 59.45 59.76 154,396
07/26/2013 59.73 60.03 59.23 59.9 509,212
07/25/2013 59.16 60.45 59.16 60.34 445,293
07/24/2013 60.65 60.9 59.34 59.74 533,499
07/23/2013 59.9 60.78 59.8 60.72 648,823
07/22/2013 59 59.89 58.86 59.8 707,461
07/19/2013 59.2 59.2 58.54 58.75 295,601
07/18/2013 59.59 59.99 58.98 59.07 402,251
07/17/2013 59.94 60.15 59.6837 59.98 234,556
07/16/2013 59.7 59.94 59.06 59.8 334,039
07/15/2013 59.59 59.94 59.51 59.73 184,195
07/12/2013 58.92 59.22 58.64 59.02 315,233
07/11/2013 58.69 59.35 58.15 59.17 444,115
07/10/2013 57.04 57.4 56.65 56.73 405,932
07/09/2013 57.51 57.81 56.72 57.69 341,193
07/08/2013 55.81 56.41 55.66 56 296,201
07/05/2013 56.3 56.66 55.21 55.7 413,363
07/03/2013 57.13 57.32 56.71 56.89 250,191
07/02/2013 58.9 59.5 57.58 57.93 486,952
07/01/2013 59.14 59.56 58.56 58.64 323,970
06/28/2013 56.86 58.64 56.424 58.44 353,451
06/27/2013 56.25 57.0365 56.25 56.89 575,490
06/26/2013 55.61 56.4 55.57 56.269 589,567
06/25/2013 55.33 55.58 54.6 55.02 609,962
06/24/2013 54.07 54.83 53.37 54.15 599,030
06/21/2013 54.72 55.68 54.18 55.35 704,734
06/20/2013 55.71 55.71 53.38 53.61 712,761
06/19/2013 58.55 58.99 56.46 56.53 518,575
06/18/2013 57.95 59.06 57.95 58.95 461,180
06/17/2013 58.15 58.46 57.3 57.56 280,328
06/14/2013 58.13 58.24 57.32 57.6 430,075
06/13/2013 56.34 58.11 56.3 58.09 645,715
06/12/2013 56.26 56.4 55.24 55.32 400,209
06/11/2013 55.29 56.08 55.03 55.55 509,193
06/10/2013 57.05 57.12 56.57 56.58 303,411
06/07/2013 57.66 58.48 57.545 58.01 356,315
06/06/2013 57.31 58.19 57.11 58.19 319,933
06/05/2013 58.93 59.1 57.82 57.85 530,077
06/04/2013 60.78 61.01 59.26 59.54 477,834
06/03/2013 58.96 60.54 58.47 60.38 627,045
05/31/2013 58.56 59.97 58.5 58.94 388,676
05/30/2013 59.47 60.07 59.16 59.6 356,911
05/29/2013 60.94 60.98 60.27 60.45 281,964
05/28/2013 61.8 62.1 61.62 61.77 188,029
05/24/2013 61.53 61.98 61.43 61.77 475,363
05/23/2013 61.47 62.31 61.36 62.27 400,186
05/22/2013 63.52 64.28 62.01 62.28 653,426
05/21/2013 62.84 63.65 62.42 63.2 224,176
05/20/2013 62.51 63.45 62.51 63.39 447,546
05/17/2013 64.28 64.29 63.98 64.25 331,621
05/16/2013 64.91 65.55 64.72 64.86 206,396
05/15/2013 64.8 65.17 64.66 65.13 324,225
05/14/2013 64.62 65.01 64.59 64.88 270,270
05/13/2013 65.03 65.14 64.71 64.74 282,515
05/10/2013 65.02 65.27 64.67 65.22 299,815
05/09/2013 66.12 66.13 64.98 65.25 181,267
05/08/2013 65.2 65.88 65.13 65.88 161,241
05/07/2013 64.9 65.03 64.49 64.69 227,464
05/06/2013 65.33 65.51 64.95 65.49 359,719
05/03/2013 64.9 65.82 64.9 65.67 511,620
05/02/2013 64.2 65.18 64.2 65.12 655,086
05/01/2013 64.15 64.15 63.14 63.4 220,975
04/30/2013 63.55 64.26 63.03 64.2 330,881
04/29/2013 63.42 64.0788 63.42 64.01 298,382
04/26/2013 63.21 63.21 62.29 62.54 366,993
04/25/2013 63.15 63.51 62.98 63.05 176,989
04/24/2013 61.9 62.7 61.9 62.5 230,590
04/23/2013 61.48 62.06 61.43 62.04 342,432
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 your brokers before you trade


Want to trade FX?