ProShares Short MSCI EAFE Historical Stock Prices

(ETF)
EFZ 
$32.13
*  
0.06
0.19%
Get EFZ Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.17  32.17  32.10  32.13 134,453
08/19/2014 32.15 32.17 32.1 32.13 135,453
08/18/2014 32.2 32.2594 32.16 32.19 59,924
08/15/2014 32.22 32.62 32.17 32.38 97,565
08/14/2014 32.4 32.45 32.35 32.35 36,425
08/13/2014 32.521 32.58 32.49 32.52 418,749
08/12/2014 32.717 32.777 32.7 32.72 42,847
08/11/2014 32.68 32.73 32.6347 32.72 103,841
08/08/2014 33.06 33.11 32.82 32.83 760,972
08/07/2014 32.68 33.11 32.6701 33.04 115,764
08/06/2014 32.92 32.93 32.68 32.76 47,834
08/05/2014 32.478 32.72 32.478 32.69 210,165
08/04/2014 32.31 32.48 32.23 32.27 53,789
08/01/2014 32.34 32.4899 32.241 32.41 80,999
07/31/2014 32.01 32.25 31.971 32.22 1,926,625
07/30/2014 31.65 31.79 31.58 31.65 17,572
07/29/2014 31.5299 31.6368 31.461 31.6368 12,731
07/28/2014 31.59 31.69 31.53 31.57 14,931
07/25/2014 31.53 31.6701 31.53 31.59 11,217
07/24/2014 31.45 31.4972 31.4401 31.46 21,034
07/23/2014 31.46 31.54 31.46 31.51 20,570
07/22/2014 31.59 31.607 31.54 31.57 31,607
07/21/2014 31.86 31.87 31.71 31.73 14,540
07/18/2014 31.78 31.79 31.5821 31.5849 12,312
07/17/2014 31.66 31.8899 31.5699 31.8732 37,847
07/16/2014 31.47 31.5 31.41 31.45 8,977
07/15/2014 31.55 31.75 31.5401 31.676 44,476
07/14/2014 31.55 31.6008 31.53 31.5718 24,523
07/11/2014 31.87 31.95 31.806 31.8299 85,000
07/10/2014 32.08 32.08 31.8401 31.87 1,250,103
07/09/2014 31.55 31.62 31.46 31.48 8,640
07/08/2014 31.47 31.66 31.47 31.59 22,647
07/07/2014 31.25 31.3 31.23 31.28 14,051
07/03/2014 31.09 31.09 30.99 31.01 7,919
07/02/2014 31.13 31.15 31.07 31.0899 16,294
07/01/2014 31.2265 31.231 31.1 31.1499 6,580
06/30/2014 31.45 31.45 31.4 31.4 34,850
06/27/2014 31.51 31.55 31.42 31.42 6,435
06/26/2014 31.52 31.62 31.47 31.47 13,249
06/25/2014 31.5501 31.5636 31.48 31.4899 6,469
06/24/2014 31.34 31.5001 31.31 31.47 14,907
06/23/2014 31.32 31.37 31.27 31.27 12,130
06/20/2014 31.1999 31.2599 31.17 31.18 17,720
06/19/2014 31.13 31.1999 31.1 31.1695 11,165
06/18/2014 31.53 31.6 31.31 31.31 19,838
06/17/2014 31.7 31.7 31.58 31.59 23,224
06/16/2014 31.561 31.6302 31.5545 31.57 10,632
06/13/2014 31.577 31.637 31.51 31.59 6,887
06/12/2014 31.52 31.6433 31.4933 31.59 34,459
06/11/2014 31.58 31.65 31.58 31.6 14,210
06/10/2014 31.55 31.55 31.45 31.45 20,261
06/09/2014 31.47 31.4955 31.38 31.4 11,104
06/06/2014 31.44 31.4697 31.36 31.36 399,727
06/05/2014 31.706 31.7698 31.51 31.52 2,036,070
06/04/2014 31.81 31.821 31.73 31.74 32,771
06/03/2014 31.76 31.8 31.74 31.75 170,337
06/02/2014 31.62 31.7548 31.62 31.67 14,758
05/30/2014 31.8148 31.8148 31.75 31.75 9,944
05/29/2014 31.8582 31.86 31.76 31.7601 25,532
05/28/2014 32 32.0101 31.93 31.98 295,236
05/27/2014 31.86 31.94 31.84 31.84 24,741
05/23/2014 32.139 32.139 32.05 32.06 14,771
05/22/2014 32.2396 32.2396 32.1451 32.167 17,313
05/21/2014 32.35 32.35 32.2181 32.23 24,501
05/20/2014 32.4 32.57 32.38 32.49 2,453,652
05/19/2014 32.39 32.39 32.231 32.25 4,847
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?