iShares MSCI South Africa Index Fund Historical Stock Prices

(ETF)
EZA 
$64.35
*  
0.25
0.39%
Get EZA Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading EZA now


Community Rating:
View:    EZA After Hours
 
 
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 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  64.28  64.59  63.93  64.35 362,911
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
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
04/29/2014 66.49 67.11 66.49 67.01 514,455
04/28/2014 66.78 67.08 66.02 66.82 1,022,165
04/25/2014 66.535 66.69 66 66.34 620,755
04/24/2014 66.84 67.0225 66.15 66.73 267,421
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
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?