$31.26 -0.18 (%) PrShs Sht MSCI Shs - NYSEARCA

Jul. 31, 2015 | 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
5/19/201432.3932.3932.2332.254,847
5/16/201432.2832.3232.2132.2216,137
5/15/201432.2132.3732.2132.2618,318
5/13/201432.0732.1532.0532.057,317
5/12/201432.1732.2032.1132.1115,168
5/8/201432.2332.3332.1332.3110,197
5/7/201432.3332.3632.2732.285,510
5/6/201432.2932.3632.2832.3311,378
5/5/201432.3332.3432.2532.277,131
5/2/201432.2132.3332.2132.286,509
5/1/201432.2432.3032.1932.218,155
4/30/201432.4432.4532.2732.298,264
4/29/201432.4932.4932.2532.3921,503
4/28/201432.6332.8332.5732.6212,573
4/25/201432.7032.8032.6832.7822,016
4/24/201432.5932.7432.5832.6246,760
4/23/201432.6032.6432.5832.5911,225
4/22/201432.5332.5532.4832.5325,710
4/21/201432.6832.7332.6432.646,660
4/17/201432.8132.8432.6532.6961,664
4/16/201433.0133.0532.8532.8512,083
4/15/201433.2233.6333.1533.2844,992
4/14/201433.1833.2633.0933.156,230
4/11/201433.2833.3533.0933.35193,976
4/10/201432.7133.1832.6833.151,518,410
4/9/201432.7332.8232.5432.5514,015
4/8/201433.1133.1332.9532.999,644
4/7/201432.8133.0532.8032.9528,731
4/4/201432.5732.8432.5432.7814,673
4/3/201432.6332.7332.6332.696,366
4/2/201432.6732.6932.6032.6113,118
4/1/201432.7032.7532.6632.6629,771
3/31/201432.8432.9232.7832.8833,724
3/28/201433.0633.0933.0033.0826,879
3/27/201433.3933.4433.2733.316,713
3/26/201433.2533.4833.2233.4712,511
3/25/201433.6133.6833.4133.5152,856
3/24/201433.7334.0633.7133.8519,551
3/21/201433.7033.9733.6333.9635,167
3/20/201434.0834.1233.8233.9013,616
3/19/201433.4333.9533.4033.7813,901
3/18/201433.5533.5533.2933.3646,162
3/17/201433.7133.7233.5333.5727,576
3/14/201434.1234.1233.8734.00199,656
3/13/201433.2433.9633.2433.90111,088
3/12/201433.4233.4333.2933.2912,962
3/11/201433.0633.1932.8933.1539,130
3/10/201432.9333.0732.9333.012,952
3/7/201432.5832.8132.5832.776,043
3/6/201432.5632.5832.5032.568,660
3/5/201432.8532.9432.8432.9020,785
3/4/201432.8732.9132.8132.8540,324
3/3/201433.3833.6133.3433.5456,572
2/28/201432.7732.8232.6532.8222,713
2/27/201433.1233.1532.8832.8946,291
2/26/201432.9933.0832.9333.0720,334
2/25/201432.8232.9532.7732.9062,336
2/24/201432.9732.9732.6732.7961,152
2/21/201433.0333.1232.9933.126,585
2/20/201433.3433.4133.1433.1945,766
2/19/201433.1033.3033.0033.30161,746
2/18/201433.1033.2033.0433.0938,776
2/14/201433.5333.5333.3133.342,556,540
2/13/201433.8833.8833.4733.4817,698
2/12/201433.6633.6733.5633.5963,025
2/11/201433.9933.9933.5933.6592,643
2/10/201434.1934.2634.1834.2019,899
2/7/201434.3634.4134.0834.0876,954
2/6/201434.8434.8434.5434.5632,212
2/5/201435.2235.3435.1535.1856,169
2/4/201435.4135.4935.2435.2666,012
2/3/201435.0035.6834.9735.67140,062
1/31/201435.0935.1034.7434.942,129,700
1/30/201434.3934.5134.3334.3885,656
1/29/201434.6034.6334.4134.5556,181
1/28/201434.3034.3034.1634.1619,875
1/27/201434.3134.6634.2734.4895,849
1/24/201433.8734.2933.8734.29112,846
1/23/201433.4233.5033.3733.3911,087
1/22/201433.1733.1833.1333.131,462
1/21/201433.1233.2933.1233.2019,398
1/17/201433.2533.3033.2333.302,066
1/16/201433.2933.3333.2233.225,113
1/15/201433.3533.3533.1733.1911,269
1/14/201433.5233.5933.3333.3317,965
1/13/201433.4833.6633.4033.6113,372
1/10/201433.3233.4933.3233.353,316
1/9/201433.6233.7733.6233.654,414
1/8/201433.6233.6633.5633.665,368
1/7/201433.6433.6533.5933.594,188
1/6/201433.7133.7933.7133.763,627
1/3/201433.7133.7833.6633.754,466
1/2/201433.6833.8633.6833.849,545
12/31/201333.2433.2533.0733.2064,153
12/30/201333.3833.3933.3033.3212,045
12/27/201333.3933.4933.3933.4838,234
12/26/201333.6933.6933.6233.6569,641
12/24/201333.9533.9633.8733.8735,035
12/23/201334.0534.1033.9133.9195,102
12/20/201334.3134.3134.2134.2844,247
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!