Historical Stock Prices

(ETF)
EZU 
$37.67
*  
0.17
0.45%
Get EZU Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EZU 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 37.81 37.815 37.555 37.67 5,410,390
07/01/2015 38.1 38.17 37.65 37.84 9,485,144
06/30/2015 38.26 38.265 37.29 37.54 18,675,890
06/29/2015 38.24 38.47 37.72 37.82 7,630,416
06/26/2015 39.61 39.71 39.33 39.51 4,995,487
06/25/2015 39.44 39.47 39.11 39.3 4,368,420
06/24/2015 40.02 40.16 39.84 39.88 12,422,710
06/23/2015 40.32 40.41 40.215 40.25 3,305,040
06/22/2015 40.28 40.73 40.16 40.34 15,299,980
06/19/2015 39.08 39.19 38.92 38.99 8,316,346
06/18/2015 38.82 39.89 38.81 39.21 13,652,800
06/17/2015 38.69 38.75 38.16 38.6 6,648,982
06/16/2015 38.57 38.84 38.44 38.78 4,948,881
06/15/2015 38.51 38.84 38.43 38.8 4,993,951
06/12/2015 39.07 39.47 38.86 39.31 9,042,017
06/11/2015 39.91 40.09 39.56 39.83 7,811,449
06/10/2015 39.37 39.85 39.25 39.72 7,317,313
06/09/2015 38.67 38.86 38.39 38.65 4,067,469
06/08/2015 38.77 38.86 38.5801 38.78 4,495,120
06/05/2015 38.8 39.09 38.561 38.79 16,024,790
06/04/2015 39.76 40.33 39.36 39.49 5,485,275
06/03/2015 39.93 40.34 39.92 40.08 5,464,445
06/02/2015 39.5 39.82 39.405 39.56 3,656,109
06/01/2015 39.2 39.25 38.82 39.09 4,424,559
05/29/2015 39.53 39.58 39 39.19 9,755,565
05/28/2015 39.66 39.805 39.3 39.77 5,407,984
05/27/2015 39.16 39.83 39.1 39.77 9,259,633
05/26/2015 39.58 39.58 39.02 39.14 5,178,001
05/22/2015 40.32 40.35 40.17 40.2 3,869,348
05/21/2015 40.43 40.705 40.42 40.64 2,266,438
05/20/2015 40.37 40.655 40.3 40.52 4,044,914
05/19/2015 40.33 40.55 40.28 40.42 1,656,689
05/18/2015 40.27 40.5 40.1999 40.4 5,394,734
05/15/2015 40.44 40.73 40.3 40.7 3,464,643
05/14/2015 40.43 40.67 40.35 40.67 3,018,528
05/13/2015 40.15 40.27 39.77 39.829 4,794,089
05/12/2015 39.74 39.79 39.485 39.6 5,013,037
05/11/2015 39.75 39.92 39.64 39.73 12,062,540
05/08/2015 39.88 40.28 39.83 40.16 6,989,228
05/07/2015 39.28 39.49 39.13 39.29 19,278,610
05/06/2015 39.52 39.71 39.275 39.44 10,382,000
05/05/2015 39.53 39.53 38.915 38.98 4,861,350
05/04/2015 39.94 39.99 39.7 39.73 5,175,832
05/01/2015 39.77 39.93 39.555 39.91 2,408,461
04/30/2015 39.47 39.75 39.36 39.44 8,942,870
04/29/2015 39.67 39.82 39.26 39.4 5,723,805
04/28/2015 39.85 39.99 39.66 39.96 6,635,180
04/27/2015 40 40.2464 39.965 40.01 7,844,085
04/24/2015 39.4 39.64 39.14 39.5 6,570,503
04/23/2015 38.89 39.41 38.83 39.31 5,003,838
04/22/2015 39.15 39.26 38.865 39.22 4,614,991
04/21/2015 39.22 39.33 39.095 39.22 3,446,374
04/20/2015 38.9 39.1 38.845 38.92 2,250,210
04/17/2015 38.9 38.94 38.65 38.85 4,099,580
04/16/2015 39.54 39.68 39.24 39.53 5,532,566
04/15/2015 39.65 39.75 39.33 39.62 3,331,554
04/14/2015 39.5 39.58 39.399 39.54 7,499,025
04/13/2015 39.47 39.55 39.18 39.3 2,036,344
04/10/2015 39.38 39.52 39.3 39.51 1,278,091
04/09/2015 39.51 39.515 39.24 39.41 3,668,582
04/08/2015 39.75 39.75 39.29 39.43 5,412,267
04/07/2015 39.76 39.92 39.53 39.53 3,702,612
04/06/2015 39.55 40.09 39.5 39.76 2,522,176
*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?