Historical Stock Prices

(ETF)
EDZ 
$47.96
*  
1.92
4.17%
Get EDZ Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 48.24 48.68 47 47.96 1,033,663
08/27/2015 50.06 50.06 45.94 46.04 1,672,359
08/26/2015 54.7 58 52.5 52.95 1,413,755
08/25/2015 49.75 59.07 49.75 58.99 1,355,254
08/24/2015 65.47 72.94 57.01 61.76 4,165,051
08/21/2015 51.98 54.51 51.28 54.47 2,953,158
08/20/2015 49.51 50.15 49.04 49.85 2,349,220
08/19/2015 46.93 48.64 46.2 47.56 1,160,698
08/18/2015 45.91 46.28 45.5 45.83 687,399
08/17/2015 44.79 45.0999 44.25 44.33 730,023
08/14/2015 42.92 43.13 42.46 42.99 673,736
08/13/2015 42.89 43.39 42.39 43.16 659,470
08/12/2015 43.32 43.94 42.92 43.02 1,053,898
08/11/2015 41.21 42.05 40.91 41.08 923,402
08/10/2015 39.8 39.96 38.29 38.46 707,883
08/07/2015 40.56 40.83 40.05 40.55 551,523
08/06/2015 40.14 40.83 40.0678 40.46 621,350
08/05/2015 38.4 39.7 38.32 39.5 584,957
08/04/2015 38.9 39.8819 38.56 39.49 654,094
08/03/2015 39.48 40.39 39.38 39.97 1,006,665
07/31/2015 38.24 38.53 37.63 38.08 1,240,128
07/30/2015 39.46 40.03 39.15 39.36 1,135,323
07/29/2015 39.05 39.36 37.74 38.19 1,253,809
07/28/2015 39.64 40.45 39.24 39.24 1,072,914
07/27/2015 40.39 40.88 39.95 40.52 1,287,432
07/24/2015 37.77 38.97 37.74 38.46 1,062,164
07/23/2015 35.87 36.94 35.79 36.88 595,541
07/22/2015 35.22 35.89 35.19 35.79 595,410
07/21/2015 33.95 34.39 33.84 34.36 541,505
07/20/2015 34.63 35.1095 34.18 34.4 560,831
07/17/2015 33.47 33.9 33.44 33.69 615,995
07/16/2015 33.74 34.01 33.46 33.61 562,281
07/15/2015 34.41 35.02 34.34 34.91 756,997
07/14/2015 34.44 34.51 33.69 33.74 541,511
07/13/2015 33.98 34.23 33.71 33.91 898,022
07/10/2015 34.61 35.4 34.29 34.6468 457,743
07/09/2015 36.21 37.54 35.76 37.53 431,582
07/08/2015 38.94 40 38.5 39.87 2,542,002
07/07/2015 36.49 37.92 35.94 36.06 1,284,729
07/06/2015 34.38 34.9 33.9 34.53 1,274,421
07/02/2015 31.73 31.95 31.29 31.84 625,175
07/01/2015 31.71 32.58 31.71 32.28 872,859
06/30/2015 31.99 32.65 31.93 32.33 1,437,999
06/29/2015 33.2 33.83 32.86 33.82 1,322,277
06/26/2015 31.43 31.76 31.19 31.64 591,308
06/25/2015 30.36 30.88 30.34 30.82 489,701
06/24/2015 29.92 30.49 29.83 30.46 485,085
06/23/2015 30.44 30.44 29.84 29.85 497,158
06/22/2015 30.53 30.92 30.48 30.86 415,806
06/19/2015 31.82 32.17 31.52 32.12 628,843
06/18/2015 31.54 31.69 31.03 31.39 698,580
06/17/2015 32.86 33.4 31.737 32.27 850,970
06/16/2015 33.26 33.42 32.73 32.86 709,535
06/15/2015 32.99 33.2 32.78 32.89 473,453
06/12/2015 31.79 32.1 31.74 31.81 503,594
06/11/2015 31.64 32.1 31.58 31.78 561,869
06/10/2015 31.89 31.9099 31.27 31.44 1,090,020
06/09/2015 32.6 32.91 32.55 32.78 656,860
06/08/2015 32.1 32.32 31.97 32.22 606,557
06/05/2015 32.53 32.7 31.77 32.2 534,813
06/04/2015 31.2 31.84 30.926 31.72 892,136
06/03/2015 30.37 30.62 30.1 30.46 626,243
06/02/2015 30.42 30.51 29.58 29.96 895,228
06/01/2015 29.94 30.51 29.88 30.25 798,215
05/29/2015 29.3 30.06 29.19 30.01 569,394
05/28/2015 29.28 29.6 29.0201 29.14 594,234
*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?