$32.39 0.00 (%) PrShs Sht MSCI Shs - NYSEARCA

Jul. 6, 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
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
4/14/201531.4031.4031.3631.404,762
4/13/201531.5231.6331.4931.616,025
4/10/201531.5631.5631.4031.4010,084
4/9/201531.4731.5931.4531.4588,492
4/8/201531.3231.5431.3231.506,485
4/7/201531.5031.6531.4331.6426,312
4/6/201531.7531.8031.4731.607,734
4/2/201532.0432.0431.9031.9223,823
4/1/201532.3332.4032.2432.2613,569
3/31/201532.4232.4732.3432.4250,640
3/30/201531.9231.9431.8631.947,974
3/27/201532.0032.0731.9531.9911,008
3/26/201532.0632.2132.0032.0514,244
3/25/201531.5331.8031.4931.7627,577
3/24/201531.5531.5531.4831.546,329
3/23/201531.6231.6331.5431.574,245
3/20/201531.9832.0031.6131.7235,172
3/19/201532.4232.4932.3732.4513,757
3/18/201532.7432.7432.0832.08103,951
3/17/201532.8832.9132.7532.7761,535
3/16/201532.8332.8332.6532.6828,900
3/13/201533.1333.2433.0533.064,696
3/11/201533.3533.4433.2633.3040,973
3/10/201533.1933.3933.1833.3957,016
3/9/201532.6932.7632.6332.6841,493
3/6/201532.5532.7432.4832.7125,562
3/5/201532.2832.3332.1932.268,825
3/4/201532.3832.5632.3432.3570,317
3/3/201532.1332.2832.1332.2111,865
3/2/201532.0732.1232.0332.03202,682
2/27/201532.0432.0531.9732.048,904
2/26/201532.0732.1332.0632.083,214
2/25/201532.0832.1231.9732.0040,719
2/24/201532.2232.2532.0032.0323,752
2/23/201532.2932.3032.2232.2349,158
2/20/201532.5232.5532.0132.1026,503
2/19/201532.4632.4832.3132.431,533,370
2/18/201532.5932.5932.3932.4713,652
2/17/201532.7932.8832.6032.66304,468
2/13/201532.8332.8332.7332.73272,015
2/12/201533.2433.2432.9832.9820,594
2/11/201533.5033.6133.4433.491,161,050
2/10/201533.4433.5133.2933.32101,080
  • 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!