EZA Historical Prices | iShares MSCI South Africa Index Stock

Dow

0.80% Nasdaq

0.97%

iShares MSCI South Africa Index (EZA)

-NYSEArca

64.25 0.61(0.94%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	64.28	64.29	63.98	64.25	331,700	64.25
May 16, 2013	64.91	65.55	64.72	64.86	206,400	64.86
May 15, 2013	64.80	65.17	64.66	65.13	324,300	65.13
May 14, 2013	64.62	65.01	64.59	64.88	270,300	64.88
May 13, 2013	65.03	65.14	64.71	64.74	282,600	64.74
May 10, 2013	65.02	65.27	64.67	65.22	299,900	65.22
May 9, 2013	66.12	66.13	64.98	65.25	181,300	65.25
May 8, 2013	65.20	65.88	65.13	65.88	161,300	65.88
May 7, 2013	64.90	65.03	64.49	64.69	227,500	64.69
May 6, 2013	65.33	65.51	64.95	65.49	359,800	65.49
May 3, 2013	64.90	65.82	64.90	65.67	511,700	65.67
May 2, 2013	64.20	65.18	64.20	65.12	655,100	65.12
May 1, 2013	64.15	64.15	63.14	63.40	221,000	63.40
Apr 30, 2013	63.55	64.26	63.03	64.20	330,900	64.20
Apr 29, 2013	63.42	64.08	63.42	64.01	298,400	64.01
Apr 26, 2013	63.21	63.21	62.29	62.54	367,000	62.54
Apr 25, 2013	63.15	63.51	62.98	63.05	177,000	63.05
Apr 24, 2013	61.90	62.70	61.90	62.50	230,600	62.50
Apr 23, 2013	61.48	62.06	61.43	62.04	342,500	62.04
Apr 22, 2013	61.04	61.04	60.18	60.91	232,100	60.91
Apr 19, 2013	61.62	61.65	61.17	61.40	267,400	61.40
Apr 18, 2013	60.67	60.84	60.27	60.59	312,900	60.59
Apr 17, 2013	61.08	61.25	60.29	60.65	347,800	60.65
Apr 16, 2013	61.55	62.09	61.23	61.93	336,200	61.93
Apr 15, 2013	61.64	61.64	59.74	59.79	407,200	59.79
Apr 12, 2013	64.13	64.31	62.95	63.26	667,500	63.26
Apr 11, 2013	64.67	64.95	64.38	64.83	277,000	64.83
Apr 10, 2013	64.36	65.08	64.33	64.71	237,800	64.71
Apr 9, 2013	63.03	64.25	63.01	63.89	452,900	63.89
Apr 8, 2013	62.95	63.62	62.78	63.61	211,700	63.61
Apr 5, 2013	61.65	62.51	61.50	62.45	451,700	62.45
Apr 4, 2013	62.06	62.70	61.96	62.53	316,300	62.53
Apr 3, 2013	62.91	62.99	61.91	62.13	366,600	62.13
Apr 2, 2013	63.80	63.80	63.19	63.23	250,800	63.23
Apr 1, 2013	63.61	63.85	63.26	63.38	166,900	63.38
Mar 28, 2013	63.69	63.89	63.51	63.85	269,600	63.85
Mar 27, 2013	62.95	63.47	62.64	63.45	561,200	63.45
Mar 26, 2013	64.11	64.48	63.87	64.26	572,700	64.26
Mar 25, 2013	63.20	63.46	62.77	63.21	309,900	63.21
Mar 22, 2013	62.78	62.97	62.50	62.97	416,300	62.97
Mar 21, 2013	63.26	63.29	63.00	63.10	850,800	63.10
Mar 20, 2013	63.43	63.65	63.20	63.27	248,300	63.27
Mar 19, 2013	63.80	63.94	62.88	63.29	460,500	63.29
Mar 18, 2013	63.87	64.44	63.87	63.94	245,200	63.94
Mar 15, 2013	64.68	64.68	64.16	64.29	364,000	64.29
Mar 14, 2013	64.53	64.97	64.23	64.70	134,000	64.70
Mar 13, 2013	64.79	64.79	63.97	64.00	343,400	64.00
Mar 12, 2013	65.60	65.93	65.13	65.18	389,100	65.18
Mar 11, 2013	65.90	66.46	65.84	66.45	259,400	66.45
Mar 8, 2013	66.33	66.46	65.79	66.37	215,800	66.37
Mar 7, 2013	65.21	65.46	65.11	65.14	435,200	65.14
Mar 6, 2013	65.71	65.78	65.23	65.64	836,200	65.64
Mar 5, 2013	65.79	66.15	65.70	66.10	206,500	66.10
Mar 4, 2013	64.40	64.62	64.07	64.47	205,600	64.47
Mar 1, 2013	65.08	65.75	64.87	65.75	373,600	65.75
Feb 28, 2013	64.85	65.15	64.45	64.49	755,500	64.49
Feb 27, 2013	65.10	65.96	64.80	65.94	324,700	65.94
Feb 26, 2013	66.14	66.39	65.68	66.11	153,800	66.11
Feb 25, 2013	66.47	66.73	65.21	65.21	495,100	65.21
Feb 22, 2013	65.55	65.65	65.17	65.62	204,400	65.62
Feb 21, 2013	65.79	65.79	64.90	65.17	494,500	65.17
Feb 20, 2013	67.07	67.13	65.94	66.09	287,800	66.09
Feb 19, 2013	66.92	67.41	66.83	67.21	194,900	67.21
Feb 15, 2013	67.95	68.01	67.23	67.30	219,900	67.30
Feb 14, 2013	67.53	68.47	67.24	68.46	171,500	68.46
Feb 13, 2013	67.92	67.93	67.49	67.81	275,700	67.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EZA

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI South Africa Index (EZA)