Historical Stock Prices

(ETF)
EZU 
$36.12
*  
0.27
0.74%
Get EZU Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 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 36.15 36.2 35.94 36.12 9,274,047
08/27/2015 36.24 36.46 36.07 36.39 12,014,850
08/26/2015 36.11 36.12 35.325 36.12 13,260,290
08/25/2015 36.36 36.4 35.16 35.3 14,442,840
08/24/2015 34.75 35.98 34.21 35.11 15,007,990
08/21/2015 36.67 36.82 35.81 35.96 6,839,012
08/20/2015 37.19 37.19 36.51 36.54 11,811,100
08/19/2015 37.42 37.69 37.2 37.52 4,870,600
08/18/2015 37.92 37.95 37.71 37.8 3,164,465
08/17/2015 37.82 38.12 37.7 38.12 2,122,689
08/14/2015 38.16 38.31 38.05 38.25 5,076,428
08/13/2015 38.32 38.44 38.25 38.32 3,485,943
08/12/2015 38.3 38.55 37.99 38.54 6,341,629
08/11/2015 39.09 39.11 38.76 38.92 5,575,160
08/10/2015 39.09 39.5348 39.09 39.49 3,296,617
08/07/2015 38.8 39.05 38.74 39 2,829,083
08/06/2015 39.16 39.22 38.97 39.1 2,283,716
08/05/2015 39 39.175 38.94 39.01 10,884,180
08/04/2015 38.84 38.89 38.59 38.69 3,438,949
08/03/2015 38.98 39.02 38.68 38.83 4,110,171
07/31/2015 38.76 38.88 38.5501 38.69 6,340,290
07/30/2015 38.26 38.36 37.96 38.35 4,848,423
07/29/2015 38.38 38.7895 38.34 38.51 11,091,880
07/28/2015 38.35 38.61 38.16 38.52 4,281,339
07/27/2015 38.35 38.384 38.03 38.1 3,331,601
07/24/2015 38.77 38.82 38.3933 38.45 4,369,623
07/23/2015 38.98 39.11 38.8 38.84 3,699,661
07/22/2015 38.74 38.87 38.695 38.84 6,695,226
07/21/2015 39.02 39.11 38.965 39.04 7,284,959
07/20/2015 39.18 39.23 39.07 39.12 5,608,146
07/17/2015 39.04 39.04 38.835 38.95 7,952,675
07/16/2015 39.13 39.23 39.03 39.06 3,486,321
07/15/2015 38.8 38.87 38.5 38.69 6,673,639
07/14/2015 38.68 38.88 38.605 38.84 10,317,640
07/13/2015 38.7 38.785 38.56 38.63 8,676,217
07/10/2015 38.62 38.81 38.41 38.74 10,427,650
07/09/2015 36.99 37.18 36.79 36.84 10,999,260
07/08/2015 36.18 36.29 35.91 36.07 18,227,610
07/07/2015 35.96 36.68 35.43 36.57 19,014,490
07/06/2015 36.53 36.98 36.29 36.48 8,065,043
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
04/02/2015 39.26 39.425 39.18 39.39 1,845,402
04/01/2015 39.08 39.08 38.67 38.95 9,102,471
03/31/2015 38.55 38.81 38.49 38.58 3,471,774
03/30/2015 39.2 39.29 39.15 39.17 5,451,698
03/27/2015 38.81 39.11 38.67 39.01 4,396,680
03/26/2015 38.78 38.955 38.41 38.79 8,133,492
03/25/2015 39.54 39.59 39.16 39.16 5,007,712
03/24/2015 39.47 39.65 39.365 39.43 6,271,065
03/23/2015 39.26 39.43 39.08 39.27 3,490,497
03/20/2015 38.95 39.38 38.79 39.08 4,002,388
03/19/2015 38.02 38.17 37.84 38 12,694,400
03/18/2015 37.81 38.74 37.75 38.64 7,236,870
03/17/2015 37.96 38.03 37.76 37.97 3,579,117
03/16/2015 38.04 38.31 37.9992 38.21 3,921,883
03/13/2015 37.49 37.6 37.275 37.56 4,888,243
03/12/2015 37.63 37.82 37.55 37.81 4,517,916
03/11/2015 37.35 37.65 37.24 37.49 5,672,812
03/10/2015 37.42 37.52 37.19 37.22 11,421,660
03/09/2015 38.09 38.21 37.975 38.13 2,515,027
03/06/2015 38.26 38.34 37.95 38 8,003,087
03/05/2015 38.61 38.79 38.5401 38.66 3,870,842
03/04/2015 38.43 38.52 38.15 38.48 6,370,831
03/03/2015 38.89 38.93 38.55 38.67 2,867,196
03/02/2015 39.07 39.1 38.885 39.07 3,498,936
02/27/2015 38.85 39.12 38.73 38.96 2,652,791
02/26/2015 38.82 38.91 38.74 38.81 4,618,562
02/25/2015 39.03 39.09 38.89 39.03 11,960,360
02/24/2015 38.81 39.17 38.68 39.12 2,488,115
02/23/2015 38.74 38.88 38.67 38.76 3,507,743
02/20/2015 38.11 39.17 38.01 39.01 7,166,563
02/19/2015 38.48 38.64 38.37 38.4 12,270,500
02/18/2015 38.31 38.57 38.2 38.44 9,901,694
02/17/2015 38.16 38.39 37.87 38.34 12,648,410
02/13/2015 38.21 38.36 38.14 38.29 8,817,239
02/12/2015 37.79 38.21 37.79 38.2 14,447,960
02/11/2015 37.13 37.29 36.93 37.22 27,558,660
02/10/2015 37.2 37.38 36.99 37.31 12,607,600
02/09/2015 36.63 36.95 36.61 36.81 3,609,946
02/06/2015 37.46 37.55 37.02 37.12 4,222,162
02/05/2015 37.68 38.02 37.57 37.98 7,567,815
02/04/2015 37.62 37.825 37.28 37.33 9,718,215
02/03/2015 37.72 38.15 37.66 38.11 10,496,760
02/02/2015 36.8 37.2 36.64 37.13 21,521,330
01/30/2015 36.9 37.03 36.585 36.68 4,936,423
01/29/2015 36.93 37.35 36.85 37.33 12,530,570
01/28/2015 36.98 37.15 36.32 36.34 10,123,830
01/27/2015 37.11 37.274 36.94 37.19 13,107,390
01/26/2015 37.02 37.42 36.9 37.3 8,857,050
01/23/2015 36.61 36.91 36.55 36.55 14,593,050
01/22/2015 36.59 37.01 36.2082 36.86 32,977,160
01/21/2015 36.25 36.74 36.19 36.72 12,323,650
01/20/2015 36.4 36.46 36.175 36.36 4,653,912
01/16/2015 35.45 36.18 35.38 36.06 8,998,384
01/15/2015 35.54 35.61 35.27 35.37 4,613,390
01/14/2015 35.36 35.58 35.19 35.46 9,408,854
01/13/2015 35.67 35.81 35.04 35.39 15,178,870
01/12/2015 35.31 35.43 34.9 35.21 14,766,460
01/09/2015 35.43 35.43 34.78 35.11 8,835,947
01/08/2015 35.17 35.68 35.1 35.44 4,585,715
01/07/2015 34.8 35.08 34.51 34.95 8,941,355
01/06/2015 35.02 35.28 34.59 34.65 4,196,522
01/05/2015 35.48 35.49 34.9 35.01 6,880,615
01/02/2015 36.54 36.63 36.255 36.37 2,971,461
12/31/2014 36.74 36.83 36.33 36.33 3,240,306
12/30/2014 36.97 37.02 36.71 36.74 3,812,893
12/29/2014 37.08 37.34 37.02 37.21 15,846,750
12/26/2014 37.65 37.67 37.51 37.51 1,764,428
12/24/2014 37.3 37.63 37.3 37.55 7,878,121
12/23/2014 37.28 37.41 37.183 37.28 2,748,174
12/22/2014 37.24 37.29 37.08 37.26 1,842,877
12/19/2014 36.88 37.22 36.81 37.01 3,295,054
12/18/2014 36.93 37.35 36.9 37.31 9,232,836
12/17/2014 36.13 36.85 36.12 36.55 8,720,816
12/16/2014 35.88 36.9 35.83 36.36 8,965,865
12/15/2014 36.94 37.0201 35.89 35.95 23,726,180
12/12/2014 37.41 37.52 36.67 36.68 5,903,283
12/11/2014 37.63 37.89 37.42 37.46 8,452,367
12/10/2014 38.02 38.04 37.53 37.59 9,274,905
12/09/2014 37.96 38.22 37.83 38.11 5,872,212
12/08/2014 38.58 38.66 38.39 38.44 2,992,370
12/05/2014 38.69 38.89 38.6 38.79 4,825,953
12/04/2014 38.42 38.67 38.18 38.43 3,711,329
12/03/2014 38.57 38.67 38.49 38.63 8,510,519
12/02/2014 38.74 38.751 38.59 38.71 3,065,533
12/01/2014 38.83 38.93 38.71 38.78 9,740,596
11/28/2014 38.83 38.895 38.78 38.85 3,433,457
11/26/2014 38.79 38.93 38.72 38.92 1,998,276
11/25/2014 38.69 38.86 38.62 38.76 2,889,748
11/24/2014 38.38 38.54 38.28 38.54 16,267,040
11/21/2014 38.05 38.0925 37.8 37.95 1,621,988
11/20/2014 37.31 37.56 37.29 37.49 2,655,102
11/19/2014 37.88 37.89 37.52 37.71 3,972,066
11/18/2014 37.55 37.78 37.52 37.73 2,128,494
11/17/2014 36.85 37.09 36.78 37.04 1,334,926
11/14/2014 36.58 36.98 36.56 36.9 1,228,539
11/13/2014 36.51 36.9 36.51 36.76 2,046,855
11/12/2014 36.6 36.74 36.5 36.61 1,702,116
11/11/2014 37.05 37.225 36.91 37.17 887,525
11/10/2014 36.83 36.9401 36.68 36.91 4,329,965
11/07/2014 36.57 36.755 36.3667 36.71 4,742,459
11/06/2014 37.12 37.27 36.75 36.88 5,523,474
11/05/2014 36.99 37.04 36.82 36.97 1,802,165
11/04/2014 36.83 36.87 36.52 36.73 2,436,154
11/03/2014 37.07 37.12 36.78 36.92 11,211,370
10/31/2014 37.18 37.45 37.12 37.4 4,069,470
10/30/2014 36.34 36.9617 36.3 36.89 1,670,350
10/29/2014 37.23 37.3 36.51 36.67 2,518,749
10/28/2014 37.05 37.25 37 37.24 2,962,611
10/27/2014 36.3 36.72 36.18 36.53 4,200,892
10/24/2014 36.8 36.87 36.66 36.85 2,069,710
10/23/2014 36.59 36.87 36.53 36.69 3,537,280
10/22/2014 36.46 36.54 36.05 36.07 13,539,790
10/21/2014 36.31 36.6451 36.27 36.59 4,258,146
10/20/2014 35.64 36 35.63 35.97 16,276,350
10/17/2014 35.9 36.12 35.74 35.93 7,297,010
10/16/2014 34.45 35.41 34.41 35.04 13,383,770
10/15/2014 35.59 35.66 34.82 35.56 6,062,998
10/14/2014 36.1 36.26 35.838 35.93 8,956,246
10/13/2014 36.29 36.37 35.805 35.81 4,689,253
10/10/2014 36.2 36.37 35.79 35.8 3,709,653
10/09/2014 37.08 37.18 36.26 36.34 5,048,895
10/08/2014 36.96 37.5656 36.745 37.51 5,605,296
10/07/2014 37.26 37.29 36.79 36.79 2,403,297
10/06/2014 37.68 37.73 37.32 37.65 4,083,032
10/03/2014 37.29 37.46 37.25 37.42 2,853,025
10/02/2014 37.94 37.95 37.23 37.53 7,735,013
10/01/2014 38.32 38.32 37.97 38.06 4,771,155
09/30/2014 38.38 38.72 38.31 38.5 4,940,966
09/29/2014 38.36 38.53 38.28 38.48 5,809,216
09/26/2014 38.79 39 38.68 38.93 1,961,402
09/25/2014 39.14 39.14 38.62 38.67 2,456,990
09/24/2014 39.12 39.45 38.99 39.42 2,181,784
09/23/2014 39.35 39.52 39.15 39.18 2,534,882
09/22/2014 40 40 39.62 39.74 1,610,063
09/19/2014 40.08 40.125 39.87 39.9 2,234,801
09/18/2014 40.07 40.2 40.06 40.14 1,498,450
09/17/2014 40.01 40.18 39.76 39.84 11,784,090
09/16/2014 39.57 39.98 39.55 39.91 2,247,426
09/15/2014 39.79 39.87 39.74 39.81 4,747,816
09/12/2014 39.8 39.97 39.69 39.85 11,566,880
09/11/2014 39.82 39.9837 39.7599 39.89 3,986,207
09/10/2014 39.94 40.09 39.845 40.08 2,109,941
09/09/2014 40.03 40.08 39.89 40.04 3,459,850
09/08/2014 40.34 40.415 40.035 40.13 1,882,571
09/05/2014 40.56 40.615 40.371 40.59 3,154,621
09/04/2014 40.43 40.65 40.27 40.36 6,786,759
09/03/2014 40.51 40.5386 40.32 40.4 2,459,183
09/02/2014 39.99 40.01 39.79 39.98 23,397,020
08/29/2014 39.86 39.95 39.63 39.87 3,252,017
08/28/2014 39.85 39.98 39.77 39.93 3,270,305
*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?