Historical Stock Prices

(ETF)
EFZ 
$32.04
*  
0.04
0.12%
Get EFZ Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 32.04 32.05 31.9702 32.04 8,904
02/26/2015 32.07 32.13 32.061 32.08 3,214
02/25/2015 32.08 32.12 31.97 32 40,719
02/24/2015 32.22 32.247 32.0001 32.03 23,752
02/23/2015 32.29 32.3034 32.22 32.23 49,158
02/20/2015 32.52 32.5501 32.0119 32.1 26,503
02/19/2015 32.46 32.4751 32.31 32.425 1,533,374
02/18/2015 32.59 32.591 32.39 32.47 13,652
02/17/2015 32.79 32.877 32.602 32.66 304,468
02/13/2015 32.8336 32.8336 32.73 32.73 272,015
02/12/2015 33.24 33.24 32.98 32.98 20,594
02/11/2015 33.5 33.61 33.4355 33.49 1,161,053
02/10/2015 33.44 33.512 33.29 33.32 101,080
02/09/2015 33.72 33.75 33.56 33.62 85,814
02/06/2015 33.3358 33.5453 33.2799 33.47 444,744
02/05/2015 33.28 33.323 33.05 33.06 776,280
02/04/2015 33.39 33.5 33.24 33.5 377,983
02/03/2015 33.56 33.56 33.17 33.22 1,659,150
02/02/2015 33.97 34.05 33.69 33.75 294,868
01/30/2015 33.98 34.22 33.9 34.21 108,419
01/29/2015 33.81 33.94 33.63 33.64 2,134,469
01/28/2015 33.64 34.15 33.62 34.13 80,551
01/27/2015 33.73 33.8 33.5601 33.65 75,725
01/26/2015 33.86 33.96 33.62 33.68 365,539
01/23/2015 34.01 34.16 33.94 34.15 139,235
01/22/2015 34.17 34.23 33.87 33.96 232,299
01/21/2015 34.4 34.4 34.08 34.0832 1,030,143
01/20/2015 34.2 34.48 34.2 34.34 598,691
01/16/2015 34.9 34.95 34.4648 34.47 129,876
01/15/2015 34.76 35 34.73 34.94 102,264
01/14/2015 35.21 35.41 35.12 35.17 135,961
01/13/2015 34.89 35.32 34.43 35.08 97,106
01/12/2015 35.14 35.35 35.11 35.256 27,451
01/09/2015 34.95 35.3336 34.95 35.16 74,555
01/08/2015 35.24 35.26 34.88 35 175,682
01/07/2015 35.63 35.7697 35.45 35.5 161,129
01/06/2015 35.49 36 35.41 35.88 85,128
01/05/2015 35.14 35.568 35.14 35.48 102,966
01/02/2015 34.42 34.73 34.39 34.66 486,602
12/31/2014 34.15 34.5277 34.15 34.51 159,394
12/30/2014 34.15 34.31 34.14 34.31 71,457
12/29/2014 34.02 34.02 33.87 33.98 59,895
12/26/2014 33.73 33.76 33.69 33.74 36,699
12/24/2014 33.92 33.96 33.81 33.81 21,693
12/23/2014 33.95 34.03 33.91 33.99 75,987
12/22/2014 33.81 34.012 33.74 33.88 386,865
12/19/2014 34.16 34.2525 33.96 34.06 434,970
12/18/2014 34.32 34.3571 34.0668 34.07 137,732
12/17/2014 35.01 35.01 34.5 34.72 232,894
12/16/2014 35.39 35.41 34.7 35.18 785,078
12/15/2014 34.76 35.5 34.7 35.41 443,178
12/12/2014 34.29 34.86 34.2499 34.86 89,716
12/11/2014 34.08 34.2199 33.917 34.17 335,519
12/10/2014 33.81 34.19 33.81 34.14 196,181
12/09/2014 33.85 33.93 33.69 33.7 483,375
12/08/2014 33.42 33.53 33.36 33.51 56,158
12/05/2014 33.24 33.29 33.152 33.22 46,110
12/04/2014 33.28 33.4 33.18 33.34 102,425
12/03/2014 33.24 33.2599 33.18 33.2001 43,160
12/02/2014 33.2 33.22 33.15 33.1609 50,181
12/01/2014 33.18 33.34 33.18 33.25 139,420
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?