Historical Stock Prices

(ETF)
BZF 
$14.09
*  
0.18
1.26%
Get BZF Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 14.2 14.21 14.05 14.09 6,447
07/30/2015 14.36 14.38 14.22 14.27 42,935
07/29/2015 14.15 14.56 14.15 14.47 2,498
07/28/2015 14.27 14.3099 14.08 14.29 13,566
07/27/2015 14.349 14.3593 14.2988 14.31 6,386
07/24/2015 14.47 14.5 14.3599 14.38 17,923
07/23/2015 14.61 14.66 14.52 14.6391 13,436
07/22/2015 14.95 14.95 14.82 14.82 6,595
07/21/2015 15.07 15.07 15.07 15.07 1,275
07/20/2015 14.8401 14.97 14.8401 14.93 4,597
07/17/2015 15 15.05 14.96 14.97 6,175
07/16/2015 15.38 15.38 15 15.02 14,353
07/15/2015 15.21 15.2405 15.21 15.22 1,608
07/14/2015 15.2 15.2 15.2 15.2 502
07/13/2015 15.14 15.23 15.09 15.22 4,296
07/10/2015 15 15.0781 15 15.0781 1,200
07/09/2015 14.84 14.89 14.83 14.86 6,828
07/08/2015 14.88 14.88 14.78 14.8 6,683
07/07/2015 15 15.01 14.95 14.95 516
07/06/2015 15.2399 15.2399 15.13 15.142 1,401
07/02/2015 15.33 15.42 15.26 15.41 9,437
07/01/2015 15.24 15.24 15.24 15.24 00
06/30/2015 15.3 15.3 15.24 15.24 800
06/29/2015 15.17 15.23 15.17 15.23 879
06/26/2015 15.13 15.13 15.13 15.13 00
06/25/2015 15.27 15.49 15.13 15.13 5,827
06/24/2015 15.26 15.38 15.26 15.38 2,514
06/23/2015 15.26 15.46 15.25 15.46 7,607
06/22/2015 15.39 15.5299 15.31 15.31 12,781
06/19/2015 15.49 15.49 15.24 15.3 10,601
06/18/2015 15.597 15.63 15.43 15.43 10,248
06/17/2015 15.39 15.49 15.37 15.43 20,004
06/16/2015 15.1 15.1 15.1 15.1 00
06/15/2015 15.24 15.24 15.1 15.1 4,657
06/12/2015 15.2099 15.2101 15.15 15.15 7,671
06/11/2015 14.97 15.1305 14.97 15.1305 1,442
06/10/2015 15.3105 15.3405 15.25 15.2574 1,813
06/09/2015 15.29 15.29 15.17 15.2 5,517
06/08/2015 14.8901 14.8901 14.8901 14.8901 00
06/05/2015 14.85 14.9199 14.83 14.8901 3,211
06/04/2015 15.11 15.16 15.01 15.01 1,938
06/03/2015 15.11 15.158 15 15 931
06/02/2015 14.91 15.05 14.91 15 1,645
06/01/2015 14.72 14.8496 14.71 14.76 9,702
05/29/2015 14.7476 14.793 14.711 14.7366 4,449
05/28/2015 14.79 14.9 14.75 14.81 7,462
05/27/2015 14.78 15.01 14.6505 14.99 37,103
05/26/2015 15.01 15.0676 14.8701 15.0199 17,309
05/22/2015 15.4 15.4 15.15 15.26 69,558
05/21/2015 15.35 15.45 15.26 15.37 15,537
05/20/2015 15.35 15.71 15.28 15.69 39,719
05/19/2015 15.4 15.57 15.33 15.38 44,564
05/18/2015 15.5 15.62 15.42 15.53 23,071
05/15/2015 15.49 15.49 15.49 15.49 1,310
05/14/2015 15.71 15.71 15.5 15.69 41,455
05/13/2015 15.37 15.4899 15.28 15.43 2,162
05/12/2015 15.26 15.56 15.26 15.45 30,299
05/11/2015 15.66 16.47 15.31 15.42 30,696
05/08/2015 15.22 15.72 15.22 15.55 20,205
05/07/2015 15.43 15.45 15.14 15.2501 30,534
05/06/2015 15.28 15.4199 15.22 15.38 25,147
05/05/2015 15.13 15.181 15.0703 15.18 4,678
05/04/2015 15.29 15.29 15.01 15.2099 10,795
05/01/2015 15.46 15.4999 14.851 15.3 94,627
04/30/2015 15.66 15.67 15.43 15.48 6,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?