Quantcast

Historical Stock Prices

(ETF)
EDZ 
$49.17
*  
0.74
1.48%
Get EDZ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EDZ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 49.41 49.687 48.68 49.17 187,987
01/17/2019 51.89 51.97 49.24 49.91 186,841
01/16/2019 51.39 51.39 50.11 50.6 209,241
01/15/2019 52.75 52.85 51.661 52.44 192,253
01/14/2019 54.35 54.55 52.91 53.625 147,863
01/11/2019 52.58 53.09 52.0386 52.31 88,428
01/10/2019 53.4 53.4 51.42 51.49 174,320
01/09/2019 53.96 53.96 51.75 52.64 249,259
01/08/2019 56.19 57.07 55.32 55.7 129,920
01/07/2019 56.4 57.4 55.55 56.07 95,404
01/04/2019 59.95 60.1686 55.82 56.6 219,504
01/03/2019 61.35 63.18 61.2 62.54 154,230
01/02/2019 61.98 62 59.251 59.39 91,653
12/31/2018 57.74 60.35 57.7 59.74 83,708
12/28/2018 59.1 59.929 57.97 59.11 114,189
12/27/2018 62.8 63.5 60.5 60.52 188,591
12/26/2018 63.19 65 60.46 60.5 178,725
12/24/2018 63.07 64.42 61.9 64.32 281,523
12/21/2018 60.88 63.61 59.89 62.77 463,070
12/20/2018 60.89 62.9 59.73 61.13 467,850
12/19/2018 58.94 64.16 57.47 62.78 501,131
12/18/2018 59.58 60.29 58.76 59.76 232,689
12/17/2018 59.15 61.55 58.45 60.99 403,427
12/14/2018 59.13 59.49 57.91 59.3 218,099
12/13/2018 56.28 57.06 55.78 56.82 310,201
12/12/2018 56.5 57 55.251 56.96 152,038
12/11/2018 58.58 61.05 58.47 59.79 320,184
12/10/2018 60.5 63.32 60.13 61.05 450,722
12/07/2018 56.29 59.6599 55.27 59.39 385,581
12/06/2018 58.84 59.86 55.95 55.95 529,516
12/04/2018 51.09 54.84 50.89 54.4 383,696
12/03/2018 50.42 52.02 50.34 51.27 375,432
11/30/2018 55.05 55.6802 54.58 54.68 206,976
11/29/2018 54.1 55.07 53.29 54.39 299,457
11/28/2018 55.88 57.2092 52.89 53 343,312
11/27/2018 58.95 59.14 57.06 57.12 217,056
11/26/2018 57.99 58.97 57.41 58.15 185,339
11/23/2018 60.55 60.64 59.59 60.49 148,222
11/21/2018 58.49 58.76 57.173 58.51 245,196
11/20/2018 60.86 62.36 59.99 61.73 525,698
11/19/2018 57 58.51 56.71 58.02 270,623
11/16/2018 57.58 57.98 54.98 55.64 299,285
11/15/2018 59.06 59.36 55.13 56.07 669,347
11/14/2018 59.44 61.74 59 60.03 492,645
11/13/2018 61.55 62.32 59.35 61.25 336,854
11/12/2018 61.38 63.84 61.09 63.34 330,547
11/09/2018 60.17 62.13 60.0647 60.81 504,276
11/08/2018 55.59 58.01 55.01 57.44 413,069
11/07/2018 54.41 55.3971 53.2 53.45 279,843
11/06/2018 57.1 57.42 56.3479 56.69 158,762
11/05/2018 56.86 57.23 55.92 56.21 398,113
11/02/2018 54.9 58.51 54.32 56.71 586,102
11/01/2018 61.71 62.74 57.77 57.85 416,219
10/31/2018 64.69 65.57 63.61 64.76 305,224
10/30/2018 69.9 70.21 66.92 66.99 595,932
10/29/2018 65.9 73.3037 65.5 70.95 383,237
10/26/2018 69.33 70.22 66.08 67.54 668,255
10/25/2018 66.94 67.479 63.85 65.44 299,877
10/24/2018 64.14 69.28 63.8573 69.14 466,053
10/23/2018 65.54 66.42 62.12 63.07 405,129
10/22/2018 60 61.89 59.58 61.14 322,500
10/19/2018 61.95 63.6 60.753 63.05 288,304
10/18/2018 62.09 65.54 62.06 64.89 340,839
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EDZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio