Historical Stock Prices

(ETF)
EDZ 
$27.79
*  
0.16
0.58%
Get EDZ Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EDZ 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 27.57 27.9 27.4615 27.79 830,628
08/28/2014 27.93 28 27.6 27.63 994,730
08/27/2014 27.11 27.31 26.88 26.92 955,476
08/26/2014 27.64 27.67 27.26 27.27 856,078
08/25/2014 28.25 28.3 27.77 27.77 730,306
08/22/2014 28.12 28.74 27.97 28.43 1,410,522
08/21/2014 28.04 28.32 27.9 28.2 941,783
08/20/2014 28.1 28.21 27.73 27.88 876,737
08/19/2014 28.05 28.05 27.65 27.7 834,239
08/18/2014 28.47 28.67 28.11 28.11 959,202
08/15/2014 28.54 29.37 28.32 28.89 2,626,137
08/14/2014 28.75 28.89 28.55 28.74 1,119,263
08/13/2014 28.66 29.07 28.43 28.88 2,262,200
08/12/2014 29.8 29.85 29.28 29.33 1,668,418
08/11/2014 30.14 30.14 29.34 29.43 1,792,139
08/08/2014 31.05 31.408 30.46 30.61 2,128,016
08/07/2014 30.9 31.82 30.8 31.49 2,536,113
08/06/2014 31 31.16 30.58 31.07 2,281,535
08/05/2014 29.985 30.72 29.786 30.44 2,756,584
08/04/2014 29.52 29.92 28.9399 29.09 1,342,471
08/01/2014 30.27 30.82 29.74 29.96 2,354,211
07/31/2014 30 30.78 29.8339 30.49 1,397,201
07/30/2014 28.13 29.35 28.11 28.95 1,014,673
07/29/2014 27.97 28.58 27.97 28.56 734,229
07/28/2014 28.48 28.669 28 28.04 464,214
07/25/2014 28.68 28.897 28.56 28.65 766,740
07/24/2014 28.53 28.66 28.2367 28.34 434,934
07/23/2014 28.53 28.87 28.53 28.71 280,751
07/22/2014 28.65 28.81 28.56 28.75 932,877
07/21/2014 30.33 30.39 29.4315 29.63 998,391
07/18/2014 30.09 30.36 29.69 29.91 987,063
07/17/2014 30.34 31.51 30.16 31.32 931,480
07/16/2014 29.48 29.8345 29.381 29.64 364,492
07/15/2014 29.76 30.35 29.7 29.95 805,892
07/14/2014 30.09 30.2 29.85 29.86 495,954
07/11/2014 30.85 30.91 30.44 30.59 345,756
07/10/2014 31.29 31.53 30.4699 30.52 916,414
07/09/2014 30.48 30.56 29.91 30.01 532,992
07/08/2014 30.16 30.71 30.1501 30.5 399,694
07/07/2014 30.23 30.44 30.08 30.1 805,939
07/03/2014 30.79 30.84 30.01 30.14 284,378
07/02/2014 30.82 30.84 30.56 30.61 1,078,858
07/01/2014 31.41 31.42 31.0801 31.16 1,180,069
06/30/2014 31.8 32.15 31.74 32.1 1,413,676
06/27/2014 32.12 32.34 31.75 31.8 873,393
06/26/2014 31.97 32.39 31.93 32.04 1,136,395
06/25/2014 32.37 32.61 32.1 32.18 1,245,659
06/24/2014 32.07 32.56 31.4 32.4 1,828,964
06/23/2014 32.16 32.66 32.15 32.39 731,120
06/20/2014 32.22 32.47 32.07 32.16 783,660
06/19/2014 31.68 32.22 31.54 31.92 1,395,501
06/18/2014 32.73 33.01 31.35 31.37 1,639,782
06/17/2014 32.59 32.89 32.435 32.44 869,280
06/16/2014 32.31 32.8 32.3 32.54 1,102,277
06/13/2014 32.4 32.63 32 32.13 423,398
06/12/2014 31.59 32.44 31.46 32.14 1,598,241
06/11/2014 31.94 31.94 31.51 31.7 969,913
06/10/2014 31.79 31.87 31.29 31.36 924,248
06/09/2014 32.27 32.3233 31.74 31.86 928,218
06/06/2014 32.39 32.55 31.99 32.24 1,083,337
06/05/2014 33.4 33.78 33.07 33.23 674,647
06/04/2014 34.38 34.59 34.13 34.28 481,212
06/03/2014 34.28 34.28 33.45 33.75 496,818
06/02/2014 34.2 34.3601 33.99 34.28 530,851
05/30/2014 33.83 34.84 33.83 34.64 1,250,732
05/29/2014 33.31 33.57 33.17 33.35 414,005
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?