$31.26 -0.18 (%) PrShs Sht MSCI Shs - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
10/15/201051.3451.9651.3451.64140,438
10/14/201051.5151.8251.3751.5117,694
10/13/201051.9752.0251.6051.9069,468
10/12/201052.8453.1052.3652.4990,390
10/11/201052.1952.5252.1752.4213,761
10/8/201052.5252.7052.2252.3261,992
10/7/201052.0852.8252.0852.6124,021
10/6/201052.6652.7452.4552.5025,900
10/5/201053.5053.5752.7952.84130,578
10/4/201054.1454.5754.0154.4042,121
10/1/201053.7054.0853.6053.6978,212
9/30/201053.5654.4553.4154.2831,681
9/29/201053.7753.9753.5653.8620,359
9/28/201053.9654.4253.6353.7565,380
9/27/201053.8354.0853.8054.0541,208
9/24/201054.2554.2653.7253.7661,267
9/23/201055.3855.4554.8155.3437,021
9/22/201054.5054.9054.2354.7423,337
9/21/201054.7255.1054.2654.6942,139
9/20/201055.3355.4654.5554.6866,567
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
  • Showing 1201-1254 of 1,254 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!