$33.60 +0.24 (%) PrShs Sht MSCI Shs - NYSEARCA

Aug. 31, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
11/15/201051.2151.6451.2151.64338,985
11/12/201051.3251.8551.0651.60107,803
11/11/201051.2151.4251.0851.1433,507
11/10/201050.7051.3050.6050.7311,384
11/9/201050.0451.0049.9550.8913,068
11/8/201050.4950.6450.2850.3810,690
11/5/201050.0550.2849.8950.1039,609
11/4/201050.0850.1349.8149.84132,367
11/3/201051.2851.8851.0951.2213,794
11/2/201051.4051.4751.3151.4115,709
11/1/201051.9852.4951.9352.2173,877
10/29/201052.1452.2151.9852.067,036
10/28/201051.8952.2751.8952.02111,847
10/27/201052.4052.9352.3352.4518,920
10/26/201052.1752.2451.9551.9918,644
10/25/201051.3051.6650.9851.6217,788
10/22/201051.6951.8851.6951.7916,817
10/21/201051.4852.1951.3451.9419,597
10/20/201052.4052.4051.5551.6814,791
10/19/201052.4352.8552.1452.6743,590
10/18/201051.7651.8351.3451.4425,209
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
  • 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!