$34.93 +0.82 (%) PrShs Sht MSCI Shs - NYSEARCA

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
9/3/201534.0834.1933.9234.1230,584
9/2/201534.1334.5734.1334.2073,650
9/1/201534.2534.8334.2534.77405,735
8/31/201533.5933.6933.5233.60345,656
8/28/201533.5233.5233.3233.3677,550
8/27/201533.5533.6033.2033.29106,967
8/26/201533.7734.5433.7333.73182,145
8/25/201533.3434.5733.3434.56204,006
8/24/201535.1637.0933.9334.95689,910
8/21/201533.0833.8032.9933.77206,566
8/20/201532.5832.9732.5432.9592,006
8/19/201532.1532.3632.1032.1811,318
8/18/201531.8631.9631.8431.9150,141
8/17/201531.8531.9131.6531.6583,242
8/14/201531.7631.7831.6031.6123,854
8/13/201531.7731.7731.6131.6513,373
8/12/201531.8632.0231.6231.62164,333
8/11/201531.3531.5231.3231.4017,616
8/10/201531.2231.2230.9230.9213,179
8/7/201531.4631.4631.3231.3323,771
8/6/201531.1731.3331.1731.2589,325
8/5/201531.1431.1431.0831.125,479
8/4/201531.2931.3331.2331.295,013
8/3/201531.2531.4331.2331.3317,505
7/31/201531.1731.3331.1231.2614,902
7/30/201531.6031.6031.4431.441,714
7/29/201531.5431.5431.3231.4011,477
7/28/201531.7031.8031.5231.5638,021
7/27/201531.7931.9531.7931.9354,462
7/24/201531.4731.7231.4431.69221,626
7/23/201531.2431.4231.2131.3718,022
7/22/201531.3331.3431.2631.2912,357
7/21/201531.0731.0931.0031.0615,963
7/20/201530.9830.9830.8930.94100,554
7/17/201531.0331.0631.0131.0481,781
7/16/201530.9531.0030.9030.971,595,170
7/15/201531.2331.3331.1431.2551,375
7/14/201531.2731.3031.1031.1220,756
7/13/201531.3931.4331.3531.38179,474
7/10/201531.5831.7031.5031.5391,458
7/9/201532.4232.6732.3632.59166,787
7/8/201532.9433.2132.9133.1368,721
7/7/201532.6233.0432.3632.38129,330
7/6/201532.4332.4732.1432.39238,308
7/2/201531.7031.8331.7031.751,328,540
7/1/201531.6231.8931.6231.7843,687
6/30/201531.6732.1131.6732.00115,596
6/29/201531.5631.9831.4831.94294,024
6/26/201530.8731.0030.8630.975,509
6/25/201530.8830.9530.8330.9510,501
6/24/201530.7730.8930.7730.893,574
6/23/201530.6830.6830.6330.6628,865
6/22/201530.7530.7530.5730.74138,809
6/19/201531.2931.3431.2531.326,934
6/18/201531.4831.4831.1331.264,784
6/17/201531.6031.8331.5131.5479,328
6/16/201531.6131.6331.4631.4623,399
6/15/201531.6331.6431.4331.4513,877
6/12/201531.3331.3831.2431.294,738
6/11/201530.9431.1530.9431.014,932
6/10/201531.2331.3031.0831.1150,675
6/9/201531.7931.8731.7331.7518,004
6/8/201531.6431.6931.6131.6122,989
6/5/201531.6431.7131.4831.5613,039
6/4/201531.0731.3030.8931.2332,150
6/3/201530.8130.8830.7430.885,768
6/2/201531.1331.1330.9531.0519,601
6/1/201531.0631.2531.0131.217,943
5/29/201530.9331.1830.9331.1036,343
5/28/201530.9330.9930.8230.826,710
5/27/201530.8930.8930.7630.763,303
5/26/201530.8131.1030.7831.059,656
5/22/201530.4930.5330.4930.502,302
5/21/201530.4330.4330.3030.322,490
5/20/201530.5030.5030.4130.42996
5/19/201530.5330.5630.4930.557,865
5/18/201530.5130.5130.4130.4438,598
5/15/201530.4630.4630.3030.3229,101
5/14/201530.4530.5130.3530.3512,664
5/13/201530.6930.7630.6130.7313,820
5/12/201531.0131.0230.9130.933,058
5/11/201530.8930.9530.8230.9113,854
5/8/201530.8630.8630.6530.6839,323
5/7/201531.4531.5131.3831.3987,766
5/6/201531.2931.4131.2731.415,008
5/5/201531.0631.4231.0631.4134,126
5/4/201530.9530.9630.9230.9317,289
5/1/201531.1331.1730.8730.9152,613
4/30/201531.1731.2831.1331.2612,589
4/29/201530.8931.0030.8530.9315,138
4/28/201530.7930.8330.6530.6718,893
4/27/201530.6530.7130.5830.6718,745
4/24/201530.9430.9730.8330.866,197
4/23/201531.3031.3230.9931.0113,840
4/22/201531.2031.2831.1331.139,073
4/21/201531.1931.2631.1831.217,764
4/20/201531.5031.5231.4231.494,532
4/17/201531.4931.6531.4931.5836,153
4/16/201531.1731.3031.0831.1783,648
4/15/201531.3031.3431.1931.232,757
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!