Historical Stock Prices

(ETF)
EFZ 
$33.74
*  
0.07
0.21%
Get EFZ Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
11/28/2014 33.17 33.2499 33.14 33.21 31,078
11/26/2014 33.05 33.05 32.9501 32.9501 24,096
11/25/2014 33.14 33.2 33.06 33.08 69,306
11/24/2014 33.19 33.25 33.14 33.14 88,471
11/21/2014 33.2 33.4362 33.2 33.33 95,125
11/20/2014 33.76 33.76 33.56 33.63 45,768
11/19/2014 33.44 33.54 33.36 33.44 45,054
11/18/2014 33.47 33.48 33.28 33.34 163,895
11/17/2014 33.85 33.877 33.6822 33.7 81,473
11/14/2014 33.83 33.83 33.57 33.57 27,438
11/13/2014 33.76 33.765 33.581 33.65 83,023
11/12/2014 33.87 33.87 33.75 33.78 30,448
11/11/2014 33.62 33.69 33.48 33.5 89,903
11/10/2014 33.76 33.85 33.69 33.69 440,329
11/07/2014 34 34.127 33.8788 33.88 46,293
11/06/2014 33.77 33.94 33.7 33.9 78,143
11/05/2014 33.71 33.81 33.66 33.7 110,396
11/04/2014 33.8 33.95 33.76 33.79 89,779
11/03/2014 33.5 33.67 33.46 33.54 835,655
10/31/2014 33.41 33.52 33.28 33.29 218,130
10/30/2014 34.3 34.3 33.84 33.9299 34,946
10/29/2014 33.81 34.2735 33.77 34.18 388,106
10/28/2014 34.11 34.11 33.9 33.9 54,467
10/27/2014 34.52 34.6 34.33 34.36 202,977
10/24/2014 34.33 34.44 34.23 34.25 62,886
10/23/2014 34.48 34.49 34.26 34.41 136,351
10/22/2014 34.52 34.781 34.45 34.77 113,291
10/21/2014 34.77 34.77 34.4962 34.52 224,404
10/20/2014 35.2 35.2 34.87 34.94 146,603
10/17/2014 35.29 35.3799 35.06 35.15 323,137
10/16/2014 36.33 36.35 35.519 35.78 424,305
10/15/2014 35.57 36.15 35.47 35.52 577,420
10/14/2014 35.16 35.35 35.005 35.27 637,786
10/13/2014 34.95 35.4 34.86 35.36 376,297
10/10/2014 35 35.36 34.95 35.33 1,408,906
10/09/2014 34.24 34.8445 34.2201 34.81 92,329
10/08/2014 34.42 34.54 33.86 33.89 117,453
10/07/2014 34.13 34.4399 34.13 34.4387 48,286
10/06/2014 33.93 34.08 33.871 33.9 80,523
10/03/2014 34.15 34.2355 34.06 34.09 51,465
10/02/2014 33.91 34.38 33.899 34.1 291,321
10/01/2014 33.52 33.82 33.51 33.77 618,790
09/30/2014 33.39 33.51 33.27 33.34 724,607
09/29/2014 33.36 33.4055 33.25 33.33 97,571
09/26/2014 33.07 33.12 32.9299 33 203,870
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?