$36.35 0.00 (%) PrShs Sht MSCI Shs - NYSEARCA

Feb. 5, 2016 | 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
4/20/201146.7246.8246.6046.6263,916
4/19/201147.9448.0547.8147.8638,011
4/18/201148.2048.7348.1748.19146,006
4/15/201147.3847.4347.1947.2558,596
4/14/201147.5647.6047.1047.1812,568
4/13/201147.0347.4647.0347.3811,445
4/12/201147.3347.6447.2547.5127,336
4/11/201146.8647.1946.7647.0911,710
4/8/201146.7747.1346.7747.0216,760
4/7/201147.2847.6347.1347.3932,687
4/6/201147.3447.3447.1147.1887,152
4/5/201147.8747.8747.4147.5330,520
4/4/201147.3647.5647.3647.4519,743
4/1/201147.8748.0447.4647.5158,006
3/31/201148.0048.0747.7947.9422,324
3/30/201147.9648.0347.6747.73198,226
3/29/201148.6748.7948.3148.3167,083
3/28/201148.4448.5648.2548.5645,218
3/25/201148.3848.5348.1648.5172,555
3/24/201148.4448.5748.0048.04165,235
3/23/201149.0449.2048.5648.7223,613
3/22/201148.6548.9348.5948.8086,194
3/21/201148.9149.0248.4948.60409,067
3/18/201149.7650.1049.7049.83178,835
3/17/201150.5250.8250.3050.60236,507
3/16/201151.0852.8150.9752.29371,053
3/15/201152.2652.4050.5350.68534,240
3/14/201150.0350.2149.6549.67121,639
3/11/201149.2149.2148.6948.7672,335
3/10/201148.4848.8848.4848.8076,616
3/9/201147.6047.7947.5247.6224,390
3/8/201147.8848.0647.5547.6425,205
3/7/201147.6147.9047.6147.748,331
3/4/201147.0447.6047.0447.2915,763
3/3/201147.0947.1946.9146.9313,033
3/2/201147.6047.7347.3647.537,354
3/1/201147.0047.8147.0047.7513,008
2/28/201147.0847.3146.9447.1412,982
2/25/201147.7847.7847.5347.5920,419
2/24/201148.0648.4548.0148.1233,155
2/23/201148.0348.3547.8848.1630,739
2/22/201147.8448.2547.6448.2145,065
2/18/201147.1447.1446.8646.8811,333
2/17/201147.2847.3046.9747.0639,059
2/16/201147.6447.6447.1947.1946,747
2/15/201147.7347.9047.6847.8322,867
2/14/201147.8547.9047.6047.6514,074
2/11/201148.1848.1847.7347.7817,023
2/10/201148.1248.2347.7447.8066,081
2/9/201147.5347.6747.4047.45103,326
2/8/201147.6047.7047.3547.3623,483
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center