$31.75 -0.03 (%) PrShs Sht MSCI Shs - NYSEARCA

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
9/17/201055.6355.8255.5255.6274,569
9/16/201055.5055.6155.2455.2835,399
9/15/201055.5955.6355.0955.146,880
9/14/201055.6855.8654.9255.1577,740
9/13/201055.7855.8455.4855.5189,255
9/10/201056.7556.7556.5156.5458,417
9/9/201056.3256.9356.3256.7323,453
9/8/201057.3257.3256.8357.26125,024
9/7/201057.3757.7157.3257.7170,864
9/3/201056.9957.1956.8156.9740,594
9/2/201057.7857.8757.4657.4624,652
9/1/201058.4358.5557.5957.7584,701
8/31/201060.2160.3059.5759.9246,900
8/30/201059.6860.1559.4560.1288,800
8/27/201059.7360.4559.1959.2339,700
8/26/201060.0960.6159.7860.4814,700
8/25/201061.0261.2860.3360.42197,500
8/24/201060.4660.8160.1260.5073,000
8/23/201059.2559.6858.9259.6829,000
8/20/201059.6059.9159.5059.5066,900
8/19/201057.9959.1957.8758.9350,100
8/18/201057.8258.2457.6757.9950,100
8/17/201058.0158.3257.7158.0340,300
8/16/201059.1559.3058.5358.69177,900
8/13/201058.9859.1958.6759.1590,100
8/12/201059.4159.4158.8058.94313,700
8/11/201058.0658.9858.0658.88324,300
8/10/201056.7457.1256.0956.3235,600
8/9/201055.7855.9255.7555.8592,800
8/6/201056.4056.5655.8855.9129,100
8/5/201056.3456.4156.0956.1215,500
8/4/201056.1056.4355.9056.0955,600
8/3/201056.2456.4655.9756.07121,400
8/2/201056.6756.7455.9055.97149,700
7/30/201058.4358.4757.6057.9521,500
7/29/201057.2358.2156.9457.79115,000
7/28/201057.9158.2057.7458.0296,100
7/27/201057.5758.2257.5457.70197,400
7/26/201058.6358.7557.8757.87145,000
7/23/201059.1859.3158.3358.37182,700
7/22/201059.6159.6158.8059.0942,600
7/21/201060.0261.2460.0261.11128,600
7/20/201061.3461.3459.9360.0235,700
7/19/201060.3460.9060.1560.4236,900
7/16/201059.6860.8559.6860.80253,400
7/15/201059.1359.8058.8858.9542,200
7/14/201059.6859.8059.2059.2658,000
7/13/201059.8159.8359.3159.48132,500
7/12/201060.8161.0060.5060.6256,900
7/9/201061.0061.0060.3060.36268,800
7/8/201060.7661.1660.4060.4066,000
7/7/201062.6562.6560.9160.97101,900
7/6/201062.4663.3661.9663.00207,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!