Historical Stock Prices

(ETF)
EZM 
$95.69
*  
0.58
0.6%
Get EZM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EZM 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 96.04 96.274 95.69 95.69 6,628
09/22/2016 95.72 96.4334 95.72 96.27 13,754
09/21/2016 94.24 95.17 94.1046 95.17 8,304
09/20/2016 94.87 94.87 94.04 94.04 8,030
09/19/2016 94.44 95.0998 94.35 94.62 9,275
09/16/2016 93.77 93.9044 93.5138 93.9 10,621
09/15/2016 93.28 94.417 93.2214 94.3 15,088
09/14/2016 93.46 93.738 93.2 93.36 8,830
09/13/2016 94.74 94.74 93.234 93.51 14,625
09/12/2016 93.62 95.4288 93.62 95.37 13,745
09/09/2016 96.15 96.15 94.25 94.25 15,589
09/08/2016 96.97 97.2053 96.74 97.12 7,139
09/07/2016 96.45 97.26 96.45 97.26 18,133
09/06/2016 97.08 97.08 96.2101 96.71 15,781
09/02/2016 96.54 96.88 96.4824 96.88 18,616
09/01/2016 96.164 96.164 95.28 95.98 9,072
08/31/2016 96.22 96.27 95.5023 95.9954 13,585
08/30/2016 96.38 96.656 96.12 96.44 15,591
08/29/2016 96.11 96.63 96.11 96.44 8,699
08/26/2016 96.36 96.874 95.46 95.938 10,409
08/25/2016 96.08 96.384 96.08 96.29 11,325
08/24/2016 96.634 96.647 95.98 96.18 11,319
08/23/2016 96.49 97.0077 96.49 96.73 16,567
08/22/2016 95.86 96.22 95.6416 96.09 8,809
08/19/2016 95.77 96.27 95.77 96.23 7,028
08/18/2016 95.53 96.0663 95.53 96.05 13,464
08/17/2016 95.15 95.45 94.7957 95.3 39,882
08/16/2016 95.62 95.8348 95.35 95.36 30,576
08/15/2016 95.58 96.2562 95.58 96.1602 14,782
08/12/2016 95.41 95.57 95.1053 95.398 22,293
08/11/2016 95.26 95.5499 94.9313 95.37 13,142
08/10/2016 95.28 95.28 94.78 94.8 8,100
08/09/2016 95.5 95.669 95.17 95.239 12,936
08/08/2016 95.44 95.95 95.44 95.6 14,305
08/05/2016 95.1017 95.6675 95.1017 95.49 12,421
08/04/2016 94.49 94.78 94.28 94.3 46,341
08/03/2016 93.727 94.3599 93.727 94.32 7,085
08/02/2016 94.4 94.4 93.33 93.5143 11,938
08/01/2016 94.98 95.307 94.501 94.61 29,556
07/29/2016 94.81 95.31 94.257 95.14 9,839
07/28/2016 94.7 95.06 94.48 94.91 15,943
07/27/2016 95.36 95.48 94.12 94.9 15,719
07/26/2016 95.196 95.38 94.715 95.38 15,073
07/25/2016 94.9 95.0671 94.74 94.7836 9,613
07/22/2016 94.52 95.317 94.52 95.21 27,076
07/21/2016 94.89 95.29 94.401 94.49 12,480
07/20/2016 94.48 95.1334 94.369 94.9174 18,622
07/19/2016 94.65 94.6899 94.235 94.42 8,225
07/18/2016 94.49 94.8899 94.49 94.75 26,750
07/15/2016 94.77 94.8975 94.404 94.53 32,802
07/14/2016 95.03 95.0899 94.605 94.69 9,938
07/13/2016 94.83 94.8512 94.142 94.4 9,461
07/12/2016 93.89 94.83 93.89 94.56 27,478
07/11/2016 92.88 93.56 92.88 93.33 16,300
07/08/2016 91.4 92.649 91.4 92.581 24,832
07/07/2016 90.8 91.4599 90.26 90.75 17,537
07/06/2016 89.5 90.485 89.3515 90.4685 10,058
07/05/2016 91.24 91.24 89.41 89.91 32,062
07/01/2016 91.15 91.9351 91.15 91.5 32,674
06/30/2016 89.87 91.3 89.4523 91.3 16,566
06/29/2016 88.93 89.8 88.81 89.7399 29,561
06/28/2016 87.39 88.1599 87.24 87.93 23,755
06/27/2016 88.34 88.34 86.1284 86.45 38,590
06/24/2016 89.85 90.83 89.1645 89.3 48,849
06/23/2016 92.54 93.15 92.54 93.13 15,855
*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?