$31.89 +0.14 (%) PrShs Sht MSCI Shs -

Aug. 25, 2016 | 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
4/4/201634.3634.5434.3034.4863,308
4/1/201634.7534.8134.4034.42346,165
3/31/201633.8534.0833.8333.97209,197
3/30/201633.6833.7833.5433.7532,500
3/29/201634.5234.5733.9734.00103,481
3/28/201634.3334.4234.3234.37158,940
3/24/201634.7534.7734.5834.58102,624
3/23/201634.1034.3834.1034.36102,783
3/22/201634.2134.2133.9534.0061,517
3/21/201633.9534.0233.8733.9346,100
3/18/201633.8533.9233.7733.8590,093
3/17/201634.0634.1733.7733.8376,078
3/16/201634.6234.6234.0634.10105,274
3/15/201634.4534.5134.3734.37117,896
3/14/201634.0834.1533.9934.0882,789
3/11/201634.3034.3033.9833.99174,224
3/10/201634.5835.1934.3734.92132,506
3/9/201634.8534.9434.7734.88175,715
3/8/201634.8335.0234.8335.0299,667
3/7/201635.0035.0034.5634.60230,778
3/4/201634.6434.7034.4434.64255,964
3/3/201635.1335.1534.8634.87130,382
3/2/201635.5035.5535.2035.24242,110
3/1/201635.9035.9535.4235.48238,328
2/29/201636.2936.4236.0936.41104,127
2/26/201635.9536.2535.9236.18144,576
2/25/201636.3636.5136.1136.13454,920
2/24/201637.0537.2036.5036.55287,930
2/23/201636.0836.4836.0636.39158,083
2/22/201636.0136.0135.8035.84282,801
2/19/201636.4836.5636.2236.25124,260
2/18/201635.8536.2335.8536.15167,143
2/17/201636.3336.3335.9836.01116,066
2/16/201636.7537.0236.6336.64241,037
2/12/201638.0038.1237.4037.42220,203
2/11/201638.0538.3937.9338.09256,096
2/10/201637.3737.5837.0837.54105,761
2/9/201637.8937.8937.3737.50215,412
2/8/201637.0037.3936.9737.05306,415
2/5/201636.0636.5336.0636.35250,061
2/4/201636.1136.1635.7235.8570,805
2/3/201636.0036.6335.8835.93380,659
2/2/201635.9936.3035.9736.19124,837
2/1/201635.6135.7135.2835.37202,700
1/29/201635.8035.8135.3035.3333,167
1/28/201635.7236.2435.7235.95174,781
1/27/201635.9336.1935.5536.0883,478
1/26/201636.2236.2535.8335.87191,055
1/25/201636.2636.5036.2136.4668,514
1/22/201636.1836.2735.9736.00133,439
1/21/201637.5437.7336.8837.09111,003
1/20/201637.2838.0437.1437.39405,753
1/19/201636.2136.7936.2136.54125,136
1/15/201636.7737.0436.5236.90308,359
1/14/201635.9036.2035.4535.6235,980
1/13/201635.2636.1335.2636.0760,289
1/12/201635.3635.7835.3335.52164,103
1/11/201635.4435.9935.4435.65118,754
1/8/201635.1835.8335.1835.8292,837
1/7/201635.3535.4435.0835.39149,919
1/6/201634.8534.8534.6634.6954,661
1/5/201634.1634.3734.0834.11137,644
1/4/201634.1034.4334.0734.08162,073
12/31/201533.3233.4733.3233.4733,850
12/30/201533.0733.1033.0433.1062,275
12/29/201533.0133.0132.8732.8933,323
12/28/201533.2433.3333.2433.278,150
12/24/201533.1433.1433.0933.1225,011
12/23/201533.3933.3933.1133.1119,246
12/22/201533.8833.9133.6433.6618,683
12/21/201533.7334.0833.7134.08168,081
12/18/201533.8934.1033.8934.0936,280
12/17/201533.3433.6733.3433.667,389
12/16/201533.6033.7433.2933.3132,953
12/15/201533.9034.0633.9034.0411,219
12/14/201534.1134.5234.1134.2130,085
12/11/201534.0334.2834.0334.2846,351
12/10/201533.4333.6233.4233.6020,122
12/9/201533.3133.7233.1933.6310,689
12/8/201533.5533.6233.4333.4737,489
12/7/201532.8933.0832.8933.0110,833
12/4/201533.1733.1732.7432.7660,079
12/3/201532.7133.1232.7133.0511,334
12/2/201532.6632.9232.6332.8116,209
12/1/201532.6432.6932.5432.56221,492
11/30/201532.8132.9232.8132.9064,710
11/27/201532.8232.8332.8132.836,572
11/25/201532.8732.8832.8332.884,313
11/24/201533.1933.2032.9032.9712,838
11/23/201532.8533.0032.7732.965,735
11/20/201532.5632.7332.5432.715,541
11/19/201532.6332.6832.5832.6411,938
11/18/201533.0133.0932.8032.8520,095
11/17/201533.0633.1832.9833.13259,286
11/16/201533.6433.6433.2433.2612,309
11/13/201533.5733.7133.5133.6565,775
11/12/201533.2733.3633.1633.3660,107
11/11/201532.8232.9632.8232.9613,284
11/10/201533.2733.2733.1433.157,202
11/9/201532.9533.2232.9533.0916,704
Trading Center