Historical Stock Prices

(ETF)
BZF 
$16.56
*  
0.10
0.6%
Get BZF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BZF now


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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 16.6 16.77 16.49 16.56 2,760
12/23/2014 16.86 16.86 16.576 16.66 11,196
12/22/2014 16.93 16.999 16.85 16.85 11,748
12/19/2014 17 17.049 16.86 16.891 13,746
12/18/2014 16.91 17.01 16.9 16.95 6,309
12/17/2014 16.51 16.77 16.49 16.6499 9,136
12/16/2014 16.46 16.48 16.29 16.39 62,400
12/15/2014 16.79 16.79 16.64 16.64 3,098
12/12/2014 16.95 16.95 16.79 16.9245 9,031
12/11/2014 17.03 17.03 16.92 16.92 5,038
12/10/2014 17.271 17.271 17.1335 17.27 38,339
12/09/2014 17.22 17.238 17.21 17.23 18,042
12/08/2014 17.35 17.35 17.13 17.24 43,464
12/05/2014 17.25 17.32 17.19 17.3 13,490
12/04/2014 17.32 17.35 17.26 17.3 17,453
12/03/2014 17.44 17.57 17.44 17.54 9,247
12/02/2014 17.31 17.4 17.31 17.37 4,564
12/01/2014 17.5 17.56 17.37 17.42 15,125
11/28/2014 17.44 17.44 17.31 17.32 11,580
11/26/2014 17.74 17.89 17.74 17.89 77,807
11/25/2014 17.69 17.76 17.55 17.6599 21,602
11/24/2014 17.5955 17.5955 17.5 17.51 7,630
11/21/2014 17.53 17.75 17.53 17.73 11,913
11/20/2014 17.55 17.56 17.26 17.4499 5,604
11/19/2014 17.28 17.368 17.247 17.368 2,608
11/18/2014 17.12 17.26 17.1101 17.26 9,301
11/17/2014 17.22 17.24 17.06 17.0724 34,412
11/14/2014 17.06 17.21 17.048 17.11 18,838
11/13/2014 17.29 18.05 17.09 17.1801 103,474
11/12/2014 17.42 17.467 17.32 17.362 2,966
11/11/2014 17.35 17.43 17.33 17.42 3,763
11/10/2014 17.47 17.522 17.41 17.45 20,578
11/07/2014 17.7 17.7 17.3 17.3845 4,467
11/06/2014 17.41 17.515 17.21 17.23 24,171
11/05/2014 17.66 17.72 17.66 17.7 3,470
11/04/2014 17.64 17.81 17.57 17.77 11,640
11/03/2014 17.76 17.76 17.6801 17.76 22,045
10/31/2014 18.09 18.146 17.87 17.87 13,335
10/30/2014 18.38 18.53 18.33 18.5 32,774
10/29/2014 18.19 18.26 18.001 18.07 16,894
10/28/2014 17.81 17.9999 17.8 17.99 15,284
10/27/2014 17.54 17.6 17.418 17.55 18,787
10/24/2014 17.82 18.0799 17.77 18.03 17,404
10/23/2014 17.69 17.72 17.68 17.68 4,931
10/22/2014 17.84 17.9 17.77 17.77 7,642
10/21/2014 17.73 17.93 17.73 17.85 3,118
10/20/2014 18.0172 18.0172 17.952 17.952 700
10/17/2014 18.15 18.2 18.04 18.2 6,176
10/16/2014 17.35 17.98 17.35 17.89 19,089
10/15/2014 17.9 18.19 17.41 17.93 32,939
10/14/2014 18.402 18.45 18.33 18.36 5,038
10/13/2014 18.44 18.52 18.4005 18.43 14,213
10/10/2014 18.2601 18.35 18.2001 18.23 4,963
10/09/2014 18.45 18.45 18.3999 18.44 11,840
10/08/2014 18.4177 18.4701 18.13 18.46 16,373
10/07/2014 18.25 18.46 18.2301 18.38 61,721
10/06/2014 18.27 18.3 18.1001 18.18 16,917
10/03/2014 17.7 17.88 17.61 17.8701 14,750
10/02/2014 17.78 17.83 17.65 17.65 73,137
10/01/2014 18.06 18.06 17.44 17.67 54,658
09/30/2014 17.99 18.0099 17.855 17.93 16,089
09/29/2014 18.02 18.02 17.87 17.87 5,021
09/26/2014 18.1 18.2179 18.1 18.186 36,472
09/25/2014 18.3099 18.3099 18.1 18.11 21,560
09/24/2014 18.22 18.54 18.21 18.46 6,419
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 Brokers before you trade

Want to trade FX?