South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.14	32.27	31.81	32.01	1,556,263	-0.10(-0.30%)
May 27, 2016	32.41	32.11	32.11	32.11	619,552	-0.52(-1.60%)
May 26, 2016	32.58	32.72	32.16	32.63	771,139	+0.71(+2.21%)
May 25, 2016	31.73	32.05	31.69	31.92	1,097,058	+0.36(+1.13%)
May 24, 2016	31.48	31.78	31.44	31.57	1,344,599	+0.50(+1.62%)
May 23, 2016	30.90	31.28	30.81	31.06	859,028	-0.10(-0.33%)
May 20, 2016	31.05	31.30	30.95	31.16	745,048	+0.71(+2.32%)
May 19, 2016	30.29	30.60	30.11	30.46	1,265,993	+0.06(+0.19%)
May 18, 2016	30.45	31.01	30.13	30.40	1,534,055	-0.48(-1.55%)
May 17, 2016	30.82	31.23	30.66	30.88	835,285	-0.16(-0.51%)
May 16, 2016	30.76	31.15	30.76	31.04	1,096,604	-0.09(-0.29%)
May 13, 2016	31.62	31.77	31.07	31.13	1,825,730	-0.83(-2.59%)
May 12, 2016	32.43	32.43	31.83	31.95	835,863	-0.27(-0.85%)
May 11, 2016	32.37	32.50	32.18	32.23	816,114	+0.24(+0.74%)
May 10, 2016	31.81	32.06	31.64	31.99	1,033,542	+0.75(+2.38%)
May 09, 2016	31.83	31.92	31.21	31.25	1,344,701	-1.08(-3.33%)
May 06, 2016	32.23	32.55	32.12	32.32	739,870	+0.24(+0.75%)
May 05, 2016	32.46	32.55	32.01	32.08	1,231,561	+0.15(+0.48%)
May 04, 2016	32.79	32.88	31.85	31.93	1,603,153	-1.24(-3.74%)
May 03, 2016	33.89	33.89	33.11	33.17	1,593,114	-2.03(-5.75%)
May 02, 2016	35.44	35.60	34.99	35.20	870,397	-0.28(-0.79%)
Apr 29, 2016	35.55	35.64	35.09	35.48	1,575,441	+0.17(+0.47%)
Apr 28, 2016	35.16	35.67	35.15	35.31	735,153	-0.01(-0.04%)
Apr 27, 2016	35.01	35.42	34.42	35.32	513,397	+0.22(+0.64%)
Apr 26, 2016	34.98	35.18	34.75	35.10	821,173	+0.44(+1.27%)
Apr 25, 2016	34.66	34.76	34.42	34.66	401,839	-0.20(-0.57%)
Apr 22, 2016	34.86	35.07	34.71	34.86	790,864	-0.66(-1.85%)
Apr 21, 2016	35.65	35.74	35.34	35.51	775,445	-0.58(-1.61%)
Apr 20, 2016	35.69	36.35	35.60	36.09	1,786,990	+0.36(+1.02%)
Apr 19, 2016	35.49	35.86	35.30	35.73	1,150,470	+0.79(+2.26%)
Apr 18, 2016	34.51	35.11	34.30	34.94	851,171	+0.37(+1.07%)
Apr 15, 2016	34.46	34.75	34.40	34.57	847,750	-0.11(-0.31%)
Apr 14, 2016	34.90	35.04	34.60	34.68	534,416	-0.24(-0.68%)
Apr 13, 2016	34.74	34.98	34.57	34.92	1,196,107	+0.77(+2.26%)
Apr 12, 2016	33.75	34.30	33.57	34.14	949,613	+0.84(+2.52%)
Apr 11, 2016	33.42	33.64	33.27	33.30	993,635	+0.59(+1.81%)
Apr 08, 2016	32.69	32.98	32.57	32.71	911,616	+0.94(+2.95%)
Apr 07, 2016	32.08	32.15	31.63	31.78	617,950	-0.76(-2.35%)
Apr 06, 2016	32.01	32.54	31.75	32.54	1,035,010	+0.21(+0.65%)
Apr 05, 2016	32.46	32.74	32.22	32.33	999,592	-1.16(-3.46%)
Apr 04, 2016	34.00	34.00	33.46	33.49	491,162	-0.18(-0.55%)
Apr 01, 2016	33.00	33.87	32.82	33.67	1,588,893	-0.09(-0.26%)
Mar 31, 2016	34.07	34.22	33.66	33.76	1,443,506	+0.38(+1.14%)
Mar 30, 2016	33.43	33.81	33.24	33.38	1,734,634	+0.48(+1.45%)
Mar 29, 2016	31.76	32.93	31.58	32.90	1,151,206	+0.68(+2.12%)
Mar 28, 2016	32.22	32.46	31.92	32.22	475,676	+0.05(+0.16%)
Mar 24, 2016	31.74	32.17	32.17	32.17	935,137	-0.30(-0.92%)
Mar 23, 2016	32.36	32.71	32.18	32.47	1,058,457	-0.97(-2.91%)
Mar 22, 2016	32.86	33.57	32.74	33.44	1,057,504	+0.10(+0.29%)
Mar 21, 2016	33.07	33.51	33.03	33.35	853,396	+0.22(+0.67%)
Mar 18, 2016	32.95	33.31	32.87	33.13	2,134,815	+0.39(+1.21%)
Mar 17, 2016	32.58	33.11	32.32	32.73	1,724,587	+1.29(+4.11%)
Mar 16, 2016	29.84	31.58	29.76	31.44	1,936,659	+1.11(+3.65%)
Mar 15, 2016	30.20	30.33	29.88	30.33	797,300	-0.73(-2.36%)
Mar 14, 2016	31.44	31.51	30.96	31.06	716,360	-0.62(-1.97%)
Mar 11, 2016	31.41	31.72	31.34	31.69	601,179	+0.62(+2.01%)
Mar 10, 2016	31.37	31.37	30.46	31.06	1,777,745	-0.40(-1.28%)
Mar 09, 2016	30.99	31.77	30.92	31.46	853,415	-0.01(-0.02%)
Mar 08, 2016	31.59	31.68	31.22	31.47	1,158,488	-0.66(-2.04%)
Mar 07, 2016	31.64	32.38	31.64	32.13	853,677	+0.49(+1.55%)
Mar 04, 2016	30.95	32.01	30.88	31.64	1,136,774	+0.59(+1.91%)
Mar 03, 2016	30.48	31.15	30.41	31.04	892,349	+0.26(+0.85%)
Mar 02, 2016	30.03	30.82	30.03	30.78	1,707,539	+0.59(+1.94%)