Historical Stock Prices

(ETF)
RZG 
$78.514
*  
0.566
0.72%
Get RZG Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RZG 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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 78.77 78.77 78.21 78.514 8,584
07/24/2014 79.22 79.3376 78.86 79.08 2,198
07/23/2014 78.92 79.01 78.76 78.79 3,537
07/22/2014 78.48 79.07 78.48 78.7373 10,110
07/21/2014 77.71 77.92 77.55 77.92 3,675
07/18/2014 77.51 78.3032 77.51 78.3032 1,719
07/17/2014 77.9 78.01 76.8916 76.8916 4,699
07/16/2014 78.5148 78.7768 78.1299 78.2301 2,746
07/15/2014 79.46 79.67 78.405 78.51 6,005
07/14/2014 79.812 79.812 79.52 79.55 2,281
07/11/2014 79.44 79.51 78.9432 79.25 3,463
07/10/2014 78.49 79.74 77.13 79.35 19,172
07/09/2014 80.25 80.33 79.86 80.17 4,884
07/08/2014 80.91 80.91 79.611 79.98 9,910
07/07/2014 82.43 82.83 81.14 81.21 123,003
07/03/2014 82.24 82.9 82.24 82.7499 4,266
07/02/2014 82.1 82.54 81.93 81.93 31,212
07/01/2014 82.26 82.777 82.26 82.748 9,693
06/30/2014 80.9 81.33 80.746 81.33 3,204
06/27/2014 80.3801 80.78 80.3801 80.78 2,797
06/26/2014 80.6 80.6 79.98 80.41 46,894
06/25/2014 79.58 80.6 79.5 80.6 3,838
06/24/2014 80.5 81.26 80.31 80.46 18,662
06/23/2014 80.55 80.55 80.25 80.461 2,494
06/20/2014 80.32 80.32 79.89 80.241 1,125
06/19/2014 80.01 80.16 79.95 80 1,483
06/18/2014 79.43 80.1 79.3413 80.1 5,387
06/17/2014 78.88 79.7 78.77 79.51 2,198
06/16/2014 78.2 78.81 78.19 78.81 5,817
06/13/2014 78.43 78.67 77.43 78.336 6,232
06/12/2014 79.21 79.21 77.86 77.99 3,745
06/11/2014 78.385 78.8599 78.05 78.8599 3,746
06/10/2014 78.57 78.93 78.44 78.8401 3,047
06/09/2014 78.69 79.54 78.69 78.918 1,967
06/06/2014 77.82 78.8497 77.82 78.75 6,876
06/05/2014 76.4475 77.8556 76.2 77.5524 6,388
06/04/2014 75.58 76.47 75.51 76.3368 3,301
06/03/2014 76.15 76.15 75.663 75.99 8,531
06/02/2014 76.65 76.65 75.33 76.18 11,318
05/30/2014 76.979 76.979 76.2 76.5335 2,263
05/29/2014 76.7 76.92 76.48 76.879 17,347
05/28/2014 75.51 76.98 75.5 76.66 7,746
05/27/2014 76.98 77.63 76.92 77.22 8,557
05/23/2014 75.68 76.1996 75.38 76.1996 8,388
05/22/2014 74.91 75.704 74.63 75.56 9,951
05/21/2014 75.072 75.072 74.1 74.8544 6,536
05/20/2014 75.16 75.16 73.924 74.3001 4,760
05/19/2014 74.31 75.52 74.27 75.16 9,918
05/16/2014 73.659 74.2671 73.23 74.26 7,033
05/15/2014 72.76 74.044 72.76 73.8 7,739
05/14/2014 75.69 75.69 74.3061 74.31 5,631
05/13/2014 76.42 76.5388 75.9132 75.974 3,998
05/12/2014 76.289 76.938 76.289 76.85 11,261
05/09/2014 73.74 75.004 72.08 74.94 49,793
05/08/2014 74.75 75.4501 74.042 74.042 9,434
05/07/2014 74 74.87 73.77 74.87 3,688
05/06/2014 76.03 76.13 74.95 74.95 48,374
05/05/2014 76.13 76.58 75.96 76.58 10,623
05/02/2014 76.3 76.972 76.25 76.592 5,531
05/01/2014 76.24 76.99 75.73 76.18 4,309
04/30/2014 75.5 76.22 75.3511 76.22 4,680
04/29/2014 75.54 76.03 75.23 75.47 5,044
04/28/2014 76.31 76.45 74.2719 75.72 7,963
04/25/2014 76.861 76.999 75.69 75.79 4,926
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?