Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EFZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 16.9442 | 0.21 | 1.26% | 16.865 | 16.945 | 16.865 | 2,082 |
| Apr 29 2024 | 16.7332 | -0.07 | -0.39% | 16.73 | 16.7597 | 16.72 | 130,324 |
| Apr 26 2024 | 16.799 | -0.11 | -0.66% | 16.89 | 17.04 | 16.7802 | 9,574 |
| Apr 25 2024 | 16.91 | 0.06 | 0.36% | 16.985 | 16.985 | 16.91 | 3,907 |
| Apr 24 2024 | 16.85 | 0.05 | 0.30% | 16.76 | 16.89 | 16.76 | 16,664 |
| Apr 23 2024 | 16.7994 | -0.17 | -1.03% | 16.87 | 16.91 | 16.7801 | 155,938 |
| Apr 22 2024 | 16.974 | -0.22 | -1.26% | 17.12 | 17.12 | 16.92 | 73,902 |
| Apr 19 2024 | 17.19 | 0.00 | 0.03% | 17.19 | 17.2035 | 17.12 | 3,519 |
| Apr 18 2024 | 17.1852 | 0.07 | 0.41% | 17.13 | 17.195 | 17.07 | 156,677 |
| Apr 17 2024 | 17.115 | 0.00 | 0.02% | 17.01 | 17.18 | 17.01 | 9,100 |
| Apr 16 2024 | 17.1113 | 0.15 | 0.89% | 17.1406 | 17.16 | 17.10 | 11,963 |
| Apr 15 2024 | 16.96 | 0.05 | 0.32% | 16.72 | 16.98 | 16.72 | 22,886 |
| Apr 12 2024 | 16.9051 | 0.29 | 1.72% | 16.77 | 16.92 | 16.77 | 8,362 |
| Apr 11 2024 | 16.62 | -0.06 | -0.35% | 16.64 | 16.80 | 16.6124 | 14,603 |
| Apr 10 2024 | 16.6786 | 0.22 | 1.36% | 16.67 | 16.7258 | 16.6438 | 25,119 |
| Apr 09 2024 | 16.4542 | 0.01 | 0.09% | 16.38 | 16.50 | 16.38 | 3,144 |
| Apr 08 2024 | 16.44 | -0.07 | -0.42% | 16.43 | 16.4465 | 16.42 | 1,918 |
| Apr 05 2024 | 16.51 | -0.05 | -0.29% | 16.60 | 16.60 | 16.51 | 7,391 |
| Apr 04 2024 | 16.5587 | 0.13 | 0.81% | 16.34 | 16.5587 | 16.33 | 810 |
| Apr 03 2024 | 16.425 | -0.10 | -0.61% | 16.53 | 16.53 | 16.41 | 13,889 |
| Apr 02 2024 | 16.525 | 0.13 | 0.79% | 16.56 | 16.56 | 16.525 | 742 |
| Apr 01 2024 | 16.395 | 0.08 | 0.48% | 16.31 | 16.42 | 16.31 | 14,872 |
| Mar 28 2024 | 16.316 | 0.06 | 0.34% | 16.34 | 16.34 | 16.30 | 9,484 |
| Mar 27 2024 | 16.26 | -0.08 | -0.49% | 16.36 | 16.36 | 16.26 | 7,903 |
| Mar 26 2024 | 16.34 | -0.04 | -0.22% | 16.28 | 16.34 | 16.28 | 73,861 |
| Mar 25 2024 | 16.3756 | 0.04 | 0.25% | 16.43 | 16.43 | 16.33 | 12,500 |
| Mar 22 2024 | 16.335 | 0.04 | 0.23% | 16.29 | 16.335 | 16.29 | 8,384 |
| Mar 21 2024 | 16.2975 | 0.03 | 0.17% | 16.26 | 16.31 | 16.26 | 7,438 |
| Mar 20 2024 | 16.27 | -0.32 | -1.96% | 16.49 | 16.49 | 16.27 | 3,865 |
| Mar 19 2024 | 16.595 | -0.03 | -0.18% | 16.66 | 16.66 | 16.57 | 3,308 |
| Mar 18 2024 | 16.6248 | 0.01 | 0.06% | 16.59 | 16.6248 | 16.59 | 3,639 |
| Mar 15 2024 | 16.6148 | -0.01 | -0.03% | 16.63 | 16.63 | 16.591 | 5,942 |
| Mar 14 2024 | 16.6205 | 0.15 | 0.90% | 16.5685 | 16.6519 | 16.5685 | 2,078 |
| Mar 13 2024 | 16.4728 | 0.00 | 0.01% | 16.55 | 16.55 | 16.4699 | 7,026 |
| Mar 12 2024 | 16.4718 | -0.15 | -0.90% | 16.60 | 16.62 | 16.47 | 1,791 |
| Mar 11 2024 | 16.6207 | 0.12 | 0.73% | 16.64 | 16.661 | 16.6173 | 5,110 |
| Mar 08 2024 | 16.50 | 0.05 | 0.30% | 16.41 | 16.51 | 16.41 | 10,445 |
| Mar 07 2024 | 16.4503 | -0.19 | -1.15% | 16.54 | 16.54 | 16.4312 | 35,023 |
| Mar 06 2024 | 16.6421 | -0.20 | -1.20% | 16.64 | 16.67 | 16.60 | 6,718 |
| Mar 05 2024 | 16.845 | 0.04 | 0.21% | 16.84 | 16.85 | 16.76 | 7,239 |
| Mar 04 2024 | 16.81 | 0.06 | 0.35% | 16.85 | 16.85 | 16.78 | 7,571 |
| Mar 01 2024 | 16.7517 | -0.16 | -0.95% | 16.83 | 16.90 | 16.75 | 47,807 |
| Feb 29 2024 | 16.9118 | -0.05 | -0.28% | 16.895 | 17.00 | 16.86 | 31,777 |
| Feb 28 2024 | 16.96 | 0.10 | 0.56% | 16.94 | 16.985 | 16.94 | 39,631 |
| Feb 27 2024 | 16.865 | -0.03 | -0.17% | 16.87 | 16.89 | 16.85 | 7,737 |
| Feb 26 2024 | 16.8944 | 0.03 | 0.20% | 16.84 | 16.92 | 16.84 | 23,011 |
| Feb 23 2024 | 16.86 | -0.02 | -0.13% | 16.85 | 16.89 | 16.85 | 157,949 |
| Feb 22 2024 | 16.882 | -0.19 | -1.10% | 16.92 | 16.9551 | 16.881 | 11,126 |
| Feb 21 2024 | 17.0704 | -0.01 | -0.04% | 17.10 | 17.13 | 17.06 | 4,685 |
| Feb 20 2024 | 17.0767 | -0.07 | -0.41% | 17.09 | 17.11 | 17.02 | 11,974 |
| Feb 16 2024 | 17.1475 | 0.00 | -0.01% | 17.19 | 17.19 | 17.09 | 11,786 |
| Feb 15 2024 | 17.15 | -0.18 | -1.04% | 17.26 | 17.26 | 17.15 | 12,338 |
| Feb 14 2024 | 17.33 | -0.22 | -1.25% | 17.41 | 17.42 | 17.33 | 16,041 |
| Feb 13 2024 | 17.5501 | 0.27 | 1.58% | 17.45 | 17.57 | 17.45 | 12,698 |
| Feb 12 2024 | 17.2763 | -0.01 | -0.08% | 17.30 | 17.30 | 17.23 | 930 |
| Feb 09 2024 | 17.29 | -0.07 | -0.37% | 17.34 | 17.379 | 17.281 | 21,660 |
| Feb 08 2024 | 17.355 | 0.04 | 0.20% | 17.33 | 17.3979 | 17.33 | 16,208 |
| Feb 07 2024 | 17.32 | 0.02 | 0.11% | 17.30 | 17.35 | 17.30 | 33,324 |
| Feb 06 2024 | 17.3011 | -0.10 | -0.60% | 17.40 | 17.43 | 17.30 | 115,571 |
| Feb 05 2024 | 17.405 | 0.10 | 0.55% | 17.40 | 17.50 | 17.3601 | 99,266 |
| Feb 02 2024 | 17.31 | 0.15 | 0.87% | 17.34 | 17.38 | 17.29 | 275,975 |
| Feb 01 2024 | 17.16 | -0.17 | -1.01% | 17.27 | 17.319 | 17.16 | 408,168 |
