Register for real-time alerts, custom portfolio, and market movers
EZCLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,937.14 | -2.91 | -0.15% | 1,940.38 | 1,940.98 | 1,930.41 | 0 |
| May 30 2024 | 1,940.05 | 10.17 | 0.53% | 1,928.13 | 1,940.68 | 1,923.63 | 0 |
| May 29 2024 | 1,929.88 | -26.26 | -1.34% | 1,955.19 | 1,955.19 | 1,925.35 | 0 |
| May 28 2024 | 1,956.14 | -12.10 | -0.61% | 1,967.85 | 1,972.51 | 1,951.14 | 0 |
| May 27 2024 | 1,968.24 | 5.36 | 0.27% | 1,963.54 | 1,968.24 | 1,960.85 | 0 |
| May 24 2024 | 1,962.88 | -1.12 | -0.06% | 1,963.26 | 1,964.93 | 1,946.15 | 0 |
| May 23 2024 | 1,964.00 | 0.74 | 0.04% | 1,963.43 | 1,972.52 | 1,960.25 | 0 |
| May 22 2024 | 1,963.26 | -7.02 | -0.36% | 1,969.97 | 1,970.77 | 1,961.49 | 0 |
| May 21 2024 | 1,970.28 | -7.93 | -0.40% | 1,977.75 | 1,977.75 | 1,960.27 | 0 |
| May 20 2024 | 1,978.21 | -1.17 | -0.06% | 1,979.82 | 1,981.53 | 1,976.86 | 0 |
| May 17 2024 | 1,979.38 | -1.83 | -0.09% | 1,980.20 | 1,980.41 | 1,972.70 | 0 |
| May 16 2024 | 1,981.21 | -8.74 | -0.44% | 1,989.01 | 1,989.01 | 1,978.60 | 0 |
| May 15 2024 | 1,989.95 | 5.41 | 0.27% | 1,985.38 | 1,991.04 | 1,982.31 | 0 |
| May 14 2024 | 1,984.54 | 6.69 | 0.34% | 1,977.55 | 1,986.84 | 1,973.28 | 0 |
| May 13 2024 | 1,977.85 | 1.14 | 0.06% | 1,975.43 | 1,979.15 | 1,972.44 | 0 |
| May 10 2024 | 1,976.71 | 9.38 | 0.48% | 1,968.18 | 1,981.87 | 1,968.18 | 0 |
| May 09 2024 | 1,967.33 | 0.91 | 0.05% | 1,966.82 | 1,968.78 | 1,954.31 | 0 |
| May 08 2024 | 1,966.42 | 7.59 | 0.39% | 1,959.18 | 1,968.74 | 1,959.18 | 0 |
| May 07 2024 | 1,958.83 | 24.52 | 1.27% | 1,935.49 | 1,959.84 | 1,935.49 | 0 |
| May 06 2024 | 1,934.31 | 11.49 | 0.60% | 1,922.67 | 1,939.76 | 1,922.40 | 0 |
| May 03 2024 | 1,922.82 | 6.91 | 0.36% | 1,916.62 | 1,933.99 | 1,916.62 | 0 |
| May 02 2024 | 1,915.91 | -2.74 | -0.14% | 1,919.39 | 1,922.85 | 1,911.61 | 0 |
| Apr 30 2024 | 1,918.65 | -28.24 | -1.45% | 1,945.41 | 1,947.70 | 1,916.81 | 0 |
| Apr 29 2024 | 1,946.89 | -7.39 | -0.38% | 1,955.65 | 1,964.00 | 1,946.89 | 0 |
| Apr 26 2024 | 1,954.28 | 22.71 | 1.18% | 1,933.95 | 1,958.26 | 1,933.95 | 0 |
| Apr 25 2024 | 1,931.57 | -15.08 | -0.77% | 1,949.76 | 1,952.01 | 1,916.94 | 0 |
| Apr 24 2024 | 1,946.65 | -15.48 | -0.79% | 1,962.47 | 1,964.54 | 1,944.24 | 0 |
| Apr 23 2024 | 1,962.13 | 27.05 | 1.40% | 1,936.28 | 1,963.71 | 1,936.28 | 0 |
| Apr 22 2024 | 1,935.08 | 13.29 | 0.69% | 1,922.51 | 1,937.69 | 1,922.51 | 0 |
| Apr 19 2024 | 1,921.79 | -2.16 | -0.11% | 1,921.49 | 1,924.74 | 1,904.29 | 0 |
| Apr 18 2024 | 1,923.95 | 14.06 | 0.74% | 1,911.47 | 1,926.31 | 1,911.47 | 0 |
| Apr 17 2024 | 1,909.89 | 6.02 | 0.32% | 1,904.12 | 1,927.83 | 1,904.12 | 0 |
| Apr 16 2024 | 1,903.87 | -31.33 | -1.62% | 1,933.53 | 1,933.53 | 1,898.40 | 0 |
| Apr 15 2024 | 1,935.20 | 10.43 | 0.54% | 1,925.71 | 1,954.42 | 1,925.71 | 0 |
| Apr 12 2024 | 1,924.77 | -8.69 | -0.45% | 1,937.51 | 1,951.05 | 1,917.56 | 0 |
| Apr 11 2024 | 1,933.46 | -16.34 | -0.84% | 1,949.64 | 1,950.69 | 1,921.08 | 0 |
| Apr 10 2024 | 1,949.80 | 0.70 | 0.04% | 1,952.13 | 1,963.54 | 1,933.56 | 0 |
| Apr 09 2024 | 1,949.10 | -17.84 | -0.91% | 1,966.33 | 1,966.33 | 1,945.37 | 0 |
| Apr 08 2024 | 1,966.94 | 10.21 | 0.52% | 1,957.10 | 1,969.64 | 1,953.24 | 0 |
| Apr 05 2024 | 1,956.73 | -22.53 | -1.14% | 1,973.13 | 1,973.13 | 1,945.00 | 0 |
| Apr 04 2024 | 1,979.26 | 1.46 | 0.07% | 1,978.07 | 1,985.67 | 1,977.21 | 0 |
| Apr 03 2024 | 1,977.80 | 8.04 | 0.41% | 1,969.92 | 1,979.49 | 1,969.92 | 0 |
| Apr 02 2024 | 1,969.76 | -20.15 | -1.01% | 1,989.72 | 1,998.66 | 1,968.48 | 0 |
| Mar 28 2024 | 1,989.91 | 4.00 | 0.20% | 1,986.78 | 1,996.24 | 1,986.78 | 0 |
| Mar 27 2024 | 1,985.91 | 6.17 | 0.31% | 1,980.13 | 1,991.04 | 1,979.58 | 0 |
| Mar 26 2024 | 1,979.74 | 13.10 | 0.67% | 1,966.41 | 1,981.42 | 1,966.41 | 0 |
| Mar 25 2024 | 1,966.64 | 0.91 | 0.05% | 1,965.43 | 1,969.66 | 1,956.74 | 0 |
| Mar 22 2024 | 1,965.73 | -4.84 | -0.25% | 1,964.58 | 1,968.63 | 1,959.93 | 0 |
| Mar 21 2024 | 1,970.57 | 11.47 | 0.59% | 1,960.78 | 1,976.42 | 1,959.89 | 0 |
| Mar 20 2024 | 1,959.10 | -8.72 | -0.44% | 1,967.66 | 1,967.66 | 1,953.35 | 0 |
| Mar 19 2024 | 1,967.82 | 11.43 | 0.58% | 1,959.34 | 1,968.27 | 1,957.58 | 0 |
| Mar 18 2024 | 1,956.39 | -1.58 | -0.08% | 1,959.06 | 1,965.24 | 1,953.41 | 0 |
| Mar 15 2024 | 1,957.97 | 4.02 | 0.21% | 1,953.10 | 1,968.02 | 1,952.40 | 0 |
| Mar 14 2024 | 1,953.95 | -0.85 | -0.04% | 1,955.34 | 1,965.59 | 1,951.46 | 0 |
| Mar 13 2024 | 1,954.80 | 9.76 | 0.50% | 1,944.94 | 1,959.13 | 1,944.94 | 0 |
| Mar 12 2024 | 1,945.04 | 22.66 | 1.18% | 1,923.64 | 1,945.04 | 1,922.05 | 0 |
| Mar 11 2024 | 1,922.38 | -6.11 | -0.32% | 1,928.49 | 1,928.49 | 1,915.23 | 0 |
| Mar 08 2024 | 1,928.49 | -1.56 | -0.08% | 1,930.24 | 1,934.41 | 1,927.13 | 0 |
| Mar 07 2024 | 1,930.05 | 15.53 | 0.81% | 1,912.84 | 1,931.25 | 1,905.33 | 0 |
| Mar 06 2024 | 1,914.52 | 2.31 | 0.12% | 1,912.12 | 1,917.59 | 1,908.79 | 0 |
| Mar 05 2024 | 1,912.21 | -4.53 | -0.24% | 1,916.40 | 1,918.09 | 1,908.54 | 0 |
| Mar 04 2024 | 1,916.74 | 5.41 | 0.28% | 1,912.11 | 1,917.00 | 1,910.50 | 0 |
