ProShares Short MSCI EAFE Historical Stock Prices

(ETF)
EFZ 
$31.26
*  
0.18
0.57%
Get EFZ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EFZ 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.
16:00  31.45  31.327  31.12  31.26 14,902
07/31/2015 31.17 31.327 31.12 31.26 14,902
07/30/2015 31.5948 31.5948 31.44 31.44 1,714
07/29/2015 31.54 31.54 31.319 31.4 11,477
07/28/2015 31.7 31.8 31.52 31.56 38,021
07/27/2015 31.79 31.95 31.79 31.93 54,462
07/24/2015 31.47 31.72 31.437 31.69 221,626
07/23/2015 31.24 31.42 31.2101 31.37 18,022
07/22/2015 31.33 31.34 31.26 31.29 12,357
07/21/2015 31.07 31.0896 31 31.06 15,963
07/20/2015 30.98 30.9836 30.89 30.9399 100,554
07/17/2015 31.03 31.06 31.01 31.04 81,781
07/16/2015 30.95 31 30.9 30.97 1,595,169
07/15/2015 31.23 31.33 31.14 31.25 51,375
07/14/2015 31.27 31.299 31.1 31.12 20,756
07/13/2015 31.39 31.43 31.35 31.38 179,474
07/10/2015 31.58 31.7 31.5 31.53 91,458
07/09/2015 32.42 32.67 32.3565 32.59 166,787
07/08/2015 32.94 33.2099 32.9073 33.13 68,721
07/07/2015 32.62 33.04 32.357 32.38 129,330
07/06/2015 32.43 32.471 32.14 32.39 238,308
07/02/2015 31.7 31.8282 31.7 31.7502 1,328,544
07/01/2015 31.62 31.8899 31.615 31.78 43,687
06/30/2015 31.6701 32.11 31.6701 32 115,596
06/29/2015 31.56 31.9799 31.48 31.939 294,024
06/26/2015 30.87 31.0042 30.86 30.97 5,509
06/25/2015 30.88 30.95 30.8255 30.95 10,501
06/24/2015 30.7702 30.89 30.7702 30.89 3,574
06/23/2015 30.68 30.68 30.63 30.66 28,865
06/22/2015 30.75 30.75 30.57 30.74 138,809
06/19/2015 31.29 31.34 31.25 31.32 6,934
06/18/2015 31.48 31.48 31.13 31.26 4,784
06/17/2015 31.6 31.83 31.51 31.54 79,328
06/16/2015 31.61 31.63 31.46 31.46 23,399
06/15/2015 31.63 31.64 31.43 31.45 13,877
06/12/2015 31.33 31.38 31.24 31.29 4,738
06/11/2015 30.94 31.15 30.94 31.01 4,932
06/10/2015 31.23 31.2995 31.0769 31.1101 50,675
06/09/2015 31.79 31.87 31.73 31.7447 18,004
06/08/2015 31.64 31.69 31.609 31.61 22,989
06/05/2015 31.64 31.71 31.481 31.56 13,039
06/04/2015 31.07 31.2998 30.89 31.2309 32,150
06/03/2015 30.81 30.88 30.735 30.88 5,768
06/02/2015 31.1299 31.1299 30.95 31.045 19,601
06/01/2015 31.06 31.25 31.01 31.21 7,943
05/29/2015 30.931 31.18 30.931 31.1 36,343
05/28/2015 30.93 30.994 30.82 30.82 6,710
05/27/2015 30.892 30.892 30.76 30.76 3,303
05/26/2015 30.81 31.1 30.78 31.05 9,656
05/22/2015 30.491 30.5298 30.491 30.5 2,302
05/21/2015 30.43 30.43 30.3 30.32 2,490
05/20/2015 30.5 30.5 30.4105 30.4196 996
05/19/2015 30.53 30.56 30.4861 30.55 7,865
05/18/2015 30.51 30.51 30.41 30.44 38,598
05/15/2015 30.46 30.46 30.3 30.32 29,101
05/14/2015 30.45 30.51 30.35 30.35 12,664
05/13/2015 30.69 30.76 30.61 30.73 13,820
05/12/2015 31.007 31.02 30.91 30.93 3,058
05/11/2015 30.89 30.9488 30.821 30.91 13,854
05/08/2015 30.86 30.86 30.65 30.68 39,323
05/07/2015 31.45 31.51 31.38 31.39 87,766
05/06/2015 31.29 31.406 31.2694 31.406 5,008
05/05/2015 31.061 31.42 31.061 31.41 34,126
05/04/2015 30.95 30.96 30.92 30.93 17,289
05/01/2015 31.13 31.17 30.87 30.91 52,613
04/30/2015 31.17 31.28 31.1255 31.2598 12,589
*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?