$31.93 0.00 (%) PrShs Sht MSCI Shs - NYSEARCA

Jul. 27, 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
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
2/9/201533.7233.7533.5633.6285,814
2/6/201533.3433.5533.2833.47444,744
2/5/201533.2833.3233.0533.06776,280
2/4/201533.3933.5033.2433.50377,983
2/3/201533.5633.5633.1733.221,659,150
2/2/201533.9734.0533.6933.75295,368
1/30/201533.9834.2233.9034.21108,419
1/29/201533.8133.9433.6333.642,134,470
1/28/201533.6434.1533.6234.1380,551
1/27/201533.7333.8033.5633.6575,725
1/26/201533.8633.9633.6233.68365,539
1/23/201534.0134.1633.9434.15139,235
1/22/201534.1734.2333.8733.96232,299
1/21/201534.4034.4034.0834.081,030,140
1/20/201534.2034.4834.2034.34598,691
1/16/201534.9034.9534.4734.47129,876
1/15/201534.7635.0034.7334.94102,264
1/14/201535.2135.4135.1235.17135,961
1/13/201534.8935.3234.4335.0897,106
1/12/201535.1435.3535.1135.2627,451
1/9/201534.9535.3334.9535.1674,555
1/8/201535.2435.2634.8835.00175,682
1/6/201535.4936.0035.4135.8885,128
1/5/201535.1435.5735.1435.48102,966
1/2/201534.4234.7334.3934.66486,602
12/31/201434.1534.5334.1534.51159,394
12/30/201434.1534.3134.1434.3171,457
12/29/201434.0234.0233.8733.9859,895
12/26/201433.7333.7633.6933.7436,699
12/24/201433.9233.9633.8133.8121,693
12/23/201433.9534.0333.9133.9975,987
12/22/201433.8134.0133.7433.88386,865
12/19/201434.1634.2533.9634.06435,320
12/18/201434.3234.3634.0734.07137,732
12/17/201435.0135.0134.5034.72232,894
12/16/201435.3935.4134.7035.18785,078
12/15/201434.7635.5034.7035.41443,878
12/12/201434.2934.8634.2534.8689,716
12/11/201434.0834.2233.9234.17335,519
12/10/201433.8134.1933.8134.14196,181
12/9/201433.8533.9333.6933.70483,375
12/8/201433.4233.5333.3633.5156,158
12/5/201433.2433.2933.1533.2246,110
12/4/201433.2833.4033.1833.34102,425
12/3/201433.2433.2633.1833.2043,160
12/2/201433.2033.2233.1533.1650,181
12/1/201433.1833.3433.1833.25139,420
11/28/201433.1733.2533.1433.2131,078
11/26/201433.0533.0532.9532.9524,096
11/25/201433.1433.2033.0633.0869,306
11/24/201433.1933.2533.1433.1488,471
11/21/201433.2033.4433.2033.3395,125
11/20/201433.7633.7633.5633.6345,768
11/19/201433.4433.5433.3633.4445,054
11/18/201433.4733.4833.2833.34163,895
11/17/201433.8533.8833.6833.7081,473
11/14/201433.8333.8333.5733.5727,438
11/13/201433.7633.7733.5833.6583,023
11/12/201433.8733.8733.7533.7830,448
11/11/201433.6233.6933.4833.5089,903
11/10/201433.7633.8533.6933.69440,329
11/7/201434.0034.1333.8833.8846,293
11/6/201433.7733.9433.7033.9078,143
11/5/201433.7133.8133.6633.70110,396
11/4/201433.8033.9533.7633.7989,779
11/3/201433.5033.6733.4633.54835,655
10/31/201433.4133.5233.2833.29218,130
10/30/201434.3034.3033.8433.9333,844
10/29/201433.8134.2733.7734.18388,106
10/28/201434.1134.1133.9033.9054,467
10/27/201434.5234.6034.3334.36202,977
10/24/201434.3334.4434.2334.2562,886
10/23/201434.4834.4934.2634.41136,351
10/22/201434.5234.7834.4534.77113,291
10/21/201434.7734.7734.5034.52224,404
10/20/201435.2035.2034.8734.94146,603
10/17/201435.2935.3835.0635.15323,237
10/16/201436.3336.3535.5235.78424,305
10/15/201435.5736.1535.4735.52577,420
10/14/201435.1635.3535.0135.27638,106
10/13/201434.9535.4034.8635.36376,297
10/10/201435.0035.3634.9535.331,408,910
10/9/201434.2434.8434.2234.8192,329
10/8/201434.4234.5433.8633.89117,453
10/7/201434.1334.4434.1334.4448,286
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!