$31.26 0.00 (%) PrShs Sht MSCI Shs - NYSEARCA

Jul. 31, 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
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
10/6/201433.9334.0833.8733.9080,523
10/3/201434.1534.2434.0634.0951,465
10/2/201433.9134.3833.9034.10291,321
10/1/201433.5233.8233.5133.77618,790
9/30/201433.3933.5133.2733.34724,592
9/29/201433.3633.4133.2533.3397,571
9/26/201433.0733.1232.9333.00203,870
9/25/201432.9633.1932.9633.17164,198
9/24/201432.8832.9332.6632.71235,750
9/23/201432.8132.8832.7232.86109,270
9/22/201432.4532.6532.4532.5448,989
9/19/201432.2632.4432.2632.4215,530
9/18/201432.3232.3532.2932.3225,997
9/17/201432.4632.6632.3932.59132,511
9/16/201432.6532.6632.3132.3681,864
9/15/201432.4932.5432.4632.4831,317
9/12/201432.4432.5132.4032.4584,067
9/11/201432.4132.5232.3632.4127,154
9/10/201432.3832.4232.2132.2122,322
9/9/201432.3532.4932.3532.37262,697
9/8/201432.1832.3332.1532.2744,322
9/5/201432.0532.1131.9531.9537,299
9/4/201431.8532.0531.8131.9661,569
9/3/201431.7331.8431.7331.8359,280
9/2/201432.0332.1532.0132.0552,988
8/29/201432.1532.2132.0932.1040,566
8/28/201432.1632.1632.0832.0847,654
8/27/201431.8931.9631.8931.9391,827
8/26/201431.9532.0231.8832.0072,485
8/25/201432.0532.0531.9432.0087,415
8/22/201432.1432.2832.1432.2227,742
8/21/201432.1032.1032.0332.0660,954
8/20/201432.2232.2632.1732.2130,568
8/19/201432.1532.1732.1032.13135,453
8/18/201432.2032.2632.1632.1959,924
8/15/201432.2232.6232.1732.3897,565
8/14/201432.4032.4532.3532.3536,425
8/13/201432.5232.5832.4932.52418,749
8/12/201432.7232.7832.7032.7242,847
8/11/201432.6832.7332.6432.72103,841
8/8/201433.0633.1132.8232.83760,972
8/7/201432.6833.1132.6733.04115,764
8/6/201432.9232.9332.6832.7647,834
8/5/201432.4832.7232.4832.69210,165
8/4/201432.3132.4832.2332.2753,789
8/1/201432.3432.4932.2432.4180,999
7/31/201432.0132.2531.9732.221,926,620
7/30/201431.6531.7931.5831.6517,572
7/29/201431.5331.6431.4631.6412,731
7/28/201431.5931.6931.5331.5714,931
7/25/201431.5331.6731.5331.5911,217
7/24/201431.4531.5031.4431.4621,034
7/23/201431.4631.5431.4631.5120,570
7/22/201431.5931.6131.5431.5731,607
7/21/201431.8631.8731.7131.7314,540
7/18/201431.7831.7931.5831.5912,312
7/17/201431.6631.8931.5731.8737,847
7/16/201431.4731.5031.4131.458,977
7/15/201431.5531.7531.5431.6844,476
7/14/201431.5531.6031.5331.5724,523
7/11/201431.8731.9531.8131.8385,000
7/10/201432.0832.0831.8431.871,250,100
7/9/201431.5531.6231.4631.488,640
7/8/201431.4731.6631.4731.5922,647
7/7/201431.2531.3031.2331.2814,051
7/3/201431.0931.0930.9931.017,919
7/2/201431.1331.1531.0731.0916,294
7/1/201431.2331.2331.1031.156,580
6/30/201431.4531.4531.4031.4034,850
6/27/201431.5131.5531.4231.426,435
6/26/201431.5231.6231.4731.4713,249
6/25/201431.5531.5631.4831.496,469
6/24/201431.3431.5031.3131.4714,907
6/20/201431.2031.2631.1731.1817,720
6/19/201431.1331.2031.1031.1711,165
6/18/201431.5331.6031.3131.3119,838
6/17/201431.7031.7031.5831.5923,224
6/16/201431.5631.6331.5531.5710,632
6/13/201431.5831.6431.5131.596,887
6/12/201431.5231.6431.4931.5934,459
6/11/201431.5831.6531.5831.6014,210
6/10/201431.5531.5531.4531.4520,261
6/9/201431.4731.5031.3831.4011,104
6/6/201431.4431.4731.3631.36399,727
6/5/201431.7131.7731.5131.522,036,070
6/4/201431.8131.8231.7331.7432,771
6/3/201431.7631.8031.7431.75170,337
6/2/201431.6231.7631.6231.6714,758
5/30/201431.8231.8231.7531.759,944
5/29/201431.8631.8631.7631.7625,532
5/28/201432.0032.0131.9331.98295,236
5/27/201431.8631.9431.8431.8424,741
5/23/201432.1432.1432.0532.0614,771
5/22/201432.2432.2432.1532.1717,313
5/21/201432.3532.3532.2232.2324,501
5/20/201432.4032.5732.3832.492,453,650
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 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!