$33.60 +0.24 (%) PrShs Sht MSCI Shs - NYSEARCA

Aug. 31, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFZ historical data

Date Open High Low Close Volume
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
12/19/201334.5834.5834.4134.4417,936
12/18/201334.7234.9534.4434.4639,086
12/17/201334.9735.1134.9735.0127,943
12/16/201334.8934.8934.7834.8518,055
12/13/201335.1135.2335.1135.1435,360
12/12/201335.0035.1634.9835.085,911
12/11/201334.5334.8634.5334.863,851
12/10/201334.5834.6134.5034.5412,910
12/9/201334.4834.5034.4534.477,187
12/6/201334.5834.6134.4334.4322,226
12/5/201334.8334.9034.8334.8931,910
12/4/201334.8534.8534.6534.658,490
12/3/201334.4234.5534.3834.492,809
12/2/201334.0834.2334.0734.2311,902
11/29/201333.8733.9933.8333.985,229
11/27/201334.0134.0934.0134.0467,936
11/26/201334.1634.2134.1334.141,127
11/25/201334.0734.1934.0734.1749,246
11/22/201334.1334.1534.0134.033,788
11/21/201334.2734.3034.1534.153,611
11/20/201334.1234.4134.0634.4114,902
11/19/201334.0734.1834.0734.151,152
11/18/201333.8434.0833.8434.0613,826
11/15/201334.1534.1534.0534.0515,282
11/14/201334.4834.5034.2934.3314,936
11/13/201334.8634.8634.4634.4811,832
11/12/201334.5934.6634.5834.592,098
11/11/201334.5234.5434.4934.4958,109
11/8/201334.6734.7034.6034.6045,700
11/7/201334.3434.7934.3434.7843,799
11/6/201334.2334.2634.2134.213,937
11/5/201334.5634.5834.4834.5113,496
11/4/201334.3534.3634.2234.222,939
11/1/201334.4434.5634.4334.4524,407
10/31/201334.1334.2934.1334.213,354
10/30/201333.9534.2133.9534.0426,363
10/29/201333.9134.0133.9133.936,933
10/28/201334.0234.0933.9334.0248,276
10/25/201333.9334.0033.9333.979,826
10/24/201333.9233.9533.8333.8510,234
10/23/201334.0834.1534.0534.0817,515
10/22/201333.8133.8133.7133.7414,196
10/21/201334.1834.2034.1034.136,558
10/18/201334.2434.2834.1434.1545,862
10/17/201334.6534.6534.3434.35125,917
10/16/201335.0135.0234.8134.818,869
10/15/201335.0435.0835.0035.0819,096
10/14/201335.1435.1434.8934.9632,931
10/11/201335.2235.2235.0335.0333,099
10/10/201335.5835.5835.1835.2224,945
10/9/201335.9536.0735.7735.8982,188
10/8/201335.9036.0235.9035.965,352
10/7/201335.8235.8235.6235.7646,646
10/4/201335.3935.4435.3835.403,510
10/3/201335.3135.4935.3135.4711,202
10/2/201335.4235.4235.2535.2711,009
10/1/201335.4135.4135.1435.2642,046
9/30/201335.5535.5535.3535.43217,989
9/27/201335.2235.2435.1135.1825,455
9/26/201335.1835.1835.0435.154,792
9/25/201335.2935.3035.1535.2221,231
9/24/201335.2435.3235.1935.2718,615
9/23/201335.1935.2935.1935.214,819
9/20/201334.9935.2134.9935.217,233
9/19/201334.7934.9834.7534.9333,320
9/18/201335.6835.7934.7534.79103,575
9/17/201335.8235.8235.7135.71166,989
9/16/201335.6335.7935.5735.7760,670
9/13/201336.1736.2736.0536.0563,482
9/12/201336.1936.2336.1236.236,451
9/11/201336.2736.2736.0436.0449,401
9/10/201336.2536.3036.1136.13285,517
9/9/201336.8436.8436.5436.551,087,210
9/6/201337.1337.3436.9637.07681,638
9/5/201337.4237.4237.2137.28156,685
9/4/201337.6537.6737.2137.2444,478
9/3/201337.4637.7337.4237.6148,245
8/30/201338.0438.3538.0438.31116,526
8/29/201337.9237.9237.7337.88144,512
8/28/201337.9737.9837.6837.831,233,500
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!