Historical Stock Prices

(ETF)
EZJ 
$90.804
*  
1.034
1.15%
Get EZJ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EZJ 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 90.03 91.15 89.91 90.804 9,220
08/27/2015 87.64 90.31 87.64 89.77 10,332
08/26/2015 84.056 86.78 82.78 86.64 13,081
08/25/2015 85.8 85.82 80.31 80.72 10,722
08/24/2015 76.51 81.81 74.01 79.84 26,197
08/21/2015 90.33 90.86 85.39 85.39 15,647
08/20/2015 93.94 93.95 91.87 91.9299 6,426
08/19/2015 97.15 97.7 97.15 97.3 1,594
08/18/2015 99.34 99.55 99.2501 99.2501 2,007
08/17/2015 99.97 100.9199 99.97 100.9199 536
08/14/2015 100.13 100.69 99.96 100.69 798
08/13/2015 99.05 100.77 99.05 100.1 7,935
08/12/2015 97.83 99.09 96.4901 99.09 4,410
08/11/2015 100.42 100.6 100.09 100.3 4,740
08/10/2015 101 103.9699 101 103.9037 5,467
08/07/2015 100.03 100.03 100.03 100.03 00
08/06/2015 100.15 100.16 100 100.03 643
08/05/2015 100.65 101.3299 100.65 101.09 1,452
08/04/2015 99.15 99.87 99.15 99.87 2,497
08/03/2015 100.17 100.17 99.24 99.52 1,466
07/31/2015 100.71 100.71 100.2101 100.46 1,301
07/30/2015 98.63 99.39 98.63 99.38 2,402
07/29/2015 97.57 99.25 97.57 99.25 2,210
07/28/2015 97.11 97.2313 97.11 97.1899 1,586
07/27/2015 96.56 97.112 96.3501 97.1 4,061
07/24/2015 99.67 99.72 98.05 98.05 4,011
07/23/2015 100.67 100.75 99.6755 99.6755 967
07/22/2015 100.24 100.24 100.04 100.07 936
07/21/2015 100.95 101.14 100.39 101.07 1,946
07/20/2015 101.89 102.36 101.65 101.65 1,518
07/17/2015 101.69 101.69 101.63 101.65 1,334
07/16/2015 101.51 101.51 101.26 101.26 1,018
07/15/2015 100.33 101 100.2 100.34 1,173
07/14/2015 99.8 100.794 99.8 100.794 1,659
07/13/2015 98.09 99.57 98.09 99.28 2,664
07/10/2015 96.44 97.12 95.82 97.12 5,064
07/09/2015 92.64 94.75 92.64 93.91 12,600
07/08/2015 94.4 94.5599 91.5 91.73 8,188
07/07/2015 99.76 100.13 97.89 99.9 7,267
07/06/2015 99.36 100.371 98.99 99.53 7,742
07/02/2015 100.08 100.83 100.08 100.83 3,875
07/01/2015 101.27 101.286 100.54 100.86 2,335
06/30/2015 100.7 100.7 99.38 99.38 5,730
06/29/2015 100.29 100.29 98.67 98.67 3,337
06/26/2015 103.58 103.81 103.527 103.57 2,491
06/25/2015 103.44 103.5485 102.77 102.77 2,340
06/24/2015 102.77 102.77 102.05 102.43 3,329
06/23/2015 103.96 104.601 103.96 104.49 4,959
06/22/2015 102.08 102.95 102.08 102.26 3,839
06/19/2015 99.77 99.77 99.27 99.27 20,162
06/18/2015 97.89 99.52 97.89 99.3405 3,360
06/17/2015 99.406 99.406 97.13 98.69 6,623
06/16/2015 100.2458 100.66 100.2458 100.41 1,192
06/15/2015 100.49 101.51 100.22 101.5 8,667
06/12/2015 100.2 100.77 100.12 100.74 1,104
06/11/2015 101.83 102.2 101.66 102.01 4,131
06/10/2015 98.939 101.32 98.939 100.9 7,161
06/09/2015 97.948 98.136 97.25 97.96 3,693
06/08/2015 99.17 99.82 99.17 99.82 2,168
06/05/2015 100.66 101.55 100.56 101.06 2,434
06/04/2015 102.16 102.82 101.91 102.39 6,697
06/03/2015 103.1 103.78 103.09 103.73 3,744
06/02/2015 102.54 103.28 102.1399 103.01 4,397
06/01/2015 103.373 104.43 103.373 103.48 8,159
05/29/2015 102.38 102.47 102.01 102.35 3,786
05/28/2015 103.73 104.3099 102.87 104.2 9,294
*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?