Quantcast

Short MSCI EAFE ProShares ETF Historical Stock Prices

(ETF)
EFZ 
$26.24
*  
0.14
0.54%
Get EFZ Alerts
*Delayed - data as of Apr. 24, 2019 9:53 ET  -  Find a broker to begin trading EFZ now


Community Rating:
View:    EFZ Real Time
 
 
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 23-JAN-2019 TO 23-APR-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.
9:53 26.10 26.24 26.24 26.24 847
04/23/2019 26.24 26.24 26.1 26.1 11,526
04/22/2019 26.16 26.16 26.13 26.14 2,085
04/18/2019 26.13 26.14 26.05 26.122 5,353
04/17/2019 26.0501 26.1234 26.0501 26.07 18,953
04/16/2019 26.09 26.1401 26.0731 26.1401 8,198
04/15/2019 26.15 26.2174 26.15 26.17 3,497
04/12/2019 26.21 26.2234 26.18 26.18 3,543
04/11/2019 26.35 26.4039 26.31 26.36 6,004
04/10/2019 26.39 26.39 26.3131 26.3303 3,928
04/09/2019 26.32 26.41 26.32 26.39 17,616
04/08/2019 26.27 26.2999 26.23 26.23 7,699
04/05/2019 26.32 26.32 26.25 26.25 83,235
04/04/2019 26.3 26.3377 26.3 26.31 4,134
04/03/2019 26.29 26.29 26.2 26.24 7,101
04/02/2019 26.49 26.51 26.44 26.44 4,865
04/01/2019 26.52 26.57 26.4515 26.46 29,403
03/29/2019 26.82 26.85 26.78 26.79 6,907
03/28/2019 26.87 26.95 26.87 26.91 12,052
03/27/2019 26.76 27.01 26.76 26.84 8,764
03/26/2019 26.79 26.88 26.75 26.82 8,130
03/25/2019 27.06 27.09 26.98 26.98 12,085
03/22/2019 26.85 27.02 26.83 27.02 27,942
03/21/2019 26.57 26.58 26.46 26.46 16,559
03/20/2019 26.59 26.64 26.3624 26.47 409,588
03/19/2019 26.44 26.61 26.44 26.56 46,128
03/18/2019 26.66 26.67 26.605 26.61 33,212
03/15/2019 26.77 26.81 26.719 26.7377 8,042
03/14/2019 26.98 27.04 26.95 27.01 428,692
03/13/2019 27.09 27.1 26.9737 26.9907 7,084
03/12/2019 27.24 27.24 27.18 27.22 3,078
03/11/2019 27.42 27.42 27.19 27.21 17,110
03/08/2019 27.64 27.64 27.46 27.47 94,142
03/07/2019 27.22 27.43 27.22 27.43 62,163
03/06/2019 26.99 27.08 26.9805 27.08 10,848
03/05/2019 27.07 27.07 26.955 27.01 12,922
03/04/2019 26.95 27.111 26.95 27.03 7,014
03/01/2019 26.91 27.0063 26.87 26.92 76,924
02/28/2019 27.08 27.11 27.02 27.08 18,638
02/27/2019 26.99 27.03 26.97 27.03 3,512
02/26/2019 27.02 27.02 26.88 26.9065 16,298
02/25/2019 26.92 27.06 26.92 27.05 79,171
02/22/2019 27.12 27.15 27.0722 27.14 12,474
02/21/2019 27.15 27.27 27.14 27.21 39,433
02/20/2019 27.21 27.21 27.05 27.16 19,524
02/19/2019 27.43 27.43 27.18 27.24 19,666
02/15/2019 27.4594 27.49 27.35 27.35 9,500
02/14/2019 27.74 27.7561 27.6492 27.7187 7,900
02/13/2019 27.67 27.72 27.58 27.72 40,935
02/12/2019 27.82 27.82 27.7 27.75 21,145
02/11/2019 28.07 28.1 28.0003 28.07 36,635
02/08/2019 28.13 28.2099 28.01 28.02 108,345
02/07/2019 27.79 27.98 27.7 27.92 70,182
02/06/2019 27.47 27.5773 27.45 27.55 87,112
02/05/2019 27.48 27.48 27.39 27.41 67,466
02/04/2019 27.78 27.78 27.6346 27.66 15,013
02/01/2019 27.73 27.7654 27.64 27.7225 51,538
01/31/2019 27.78 27.78 27.68 27.69 25,346
01/30/2019 27.9 27.9343 27.6 27.73 8,592
01/29/2019 27.93 27.988 27.88 27.9828 27,424
01/28/2019 28.13 28.15 28.05 28.05 5,418
01/25/2019 28 28 27.8897 27.91 20,065
01/24/2019 28.24 28.35 28.19 28.25 15,085
01/23/2019 28.14 28.35 28.14 28.25 10,307
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EFZ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio