Historical Stock Prices

(ETF)
BZF 
$18.76
*  
0.01
 negative 
0.05%
Get BZF Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.65 18.76 18.62 18.76 32,225
04/16/2014 18.81 18.81 18.51 18.75 5,987
04/15/2014 18.91 18.93 18.7 18.89 20,138
04/14/2014 19.14 19.14 18.94 19.021 7,757
04/11/2014 19 19.08 18.861 19 27,695
04/10/2014 19.05 19.26 19.001 19.11 30,717
04/09/2014 19.12 19.19 18.9 19.13 33,895
04/08/2014 18.94 19.124 18.94 19.04 21,219
04/07/2014 18.75 18.99 18.75 18.82 36,247
04/04/2014 18.56 18.75 18.56 18.64 8,656
04/03/2014 18.302 18.46 18.26 18.32 10,117
04/02/2014 18.56 18.57 18.37 18.45 47,017
04/01/2014 18.579 18.59 18.48 18.57 18,885
03/31/2014 18.38 18.55 18.38 18.55 21,701
03/28/2014 18.44 18.6 18.44 18.48 16,687
03/27/2014 18.25 18.55 18.17 18.44 49,332
03/26/2014 18.0696 18.15 18.0696 18.15 1,127
03/25/2014 18 18.1342 18 18.1 18,845
03/24/2014 17.91 17.98 17.9 17.98 5,393
03/21/2014 17.55 18.06 17.55 17.91 6,431
03/20/2014 17.84 17.932 17.82 17.89 11,913
03/19/2014 17.92 17.94 17.7 17.71 21,531
03/18/2014 17.66 17.9 17.66 17.9 7,132
03/17/2014 17.73 17.84 17.72 17.7604 34,025
03/14/2014 17.69 17.75 17.69 17.726 15,987
03/13/2014 17.6728 17.6728 17.5822 17.5855 8,364
03/12/2014 17.7 17.76 17.5601 17.64 6,157
03/11/2014 17.72 17.81 17.63 17.665 5,079
03/10/2014 17.83 17.86 17.662 17.67 19,725
03/07/2014 17.9 17.93 17.68 17.9 68,297
03/06/2014 17.98 18.0674 17.81 17.9 9,134
03/05/2014 17.74 17.92 17.69 17.84 29,389
03/04/2014 17.68 17.78 17.68 17.71 10,236
03/03/2014 17.72 17.8499 17.6442 17.66 17,787
02/28/2014 17.84 17.8699 17.71 17.73 21,097
02/27/2014 17.71 17.95 17.7 17.95 42,338
02/26/2014 17.76 17.8 17.73 17.76 4,170
02/25/2014 17.701 17.8599 17.69 17.76 6,828
02/24/2014 17.83 17.87 17.66 17.78 45,673
02/21/2014 17.56 17.67 17.56 17.66 16,299
02/20/2014 17.38 17.55 17.38 17.5 40,700
02/19/2014 17.29 17.4 17.241 17.28 9,516
02/18/2014 17.3 17.316 17.251 17.27 20,450
02/14/2014 17.34 17.4099 17.3 17.3 9,637
02/13/2014 17.12 17.34 17.11 17.34 26,544
02/12/2014 17.25 17.26 17.06 17.07 46,755
02/11/2014 17.1101 17.2495 17.1028 17.2 18,587
02/10/2014 17.23 17.26 17.13 17.13 66,581
02/07/2014 17.4 17.4 17.3 17.34 20,423
02/06/2014 17.21 17.364 17.21 17.31 22,295
02/05/2014 17.11 17.28 17.08 17.15 21,901
02/04/2014 16.87 17.1694 16.87 17.11 27,620
02/03/2014 17.09 17.09 16.86 16.86 80,818
01/31/2014 17.01 17.12 16.97 17.09 71,138
01/30/2014 17.05 17.18 17 17.1 237,244
01/29/2014 16.87 16.96 16.84 16.93 25,622
01/28/2014 16.95 17.04 16.92 16.96 156,837
01/27/2014 17.04 17.07 16.92 16.93 27,727,400
01/24/2014 17.13 17.2 17.04 17.13 42,821
01/23/2014 17.354 17.4 17.15 17.22 68,475
01/22/2014 17.4 17.451 17.321 17.33 68,236
01/21/2014 17.41 17.48 17.37 17.48 95,608
01/17/2014 17.42 17.555 17.37 17.53 68,748
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?