Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EZMLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,802.86 | -3.18 | -0.18% | 1,808.49 | 1,808.49 | 1,791.61 | 0 |
| Jun 06 2024 | 1,806.04 | 7.71 | 0.43% | 1,804.72 | 1,808.63 | 1,800.48 | 0 |
| Jun 05 2024 | 1,798.33 | 11.56 | 0.65% | 1,797.11 | 1,804.72 | 1,792.50 | 0 |
| Jun 04 2024 | 1,786.77 | -14.77 | -0.82% | 1,797.83 | 1,797.99 | 1,781.61 | 0 |
| Jun 03 2024 | 1,801.54 | 3.50 | 0.19% | 1,812.07 | 1,814.04 | 1,800.58 | 0 |
| May 31 2024 | 1,798.04 | 3.49 | 0.19% | 1,797.06 | 1,799.87 | 1,791.83 | 0 |
| May 30 2024 | 1,794.55 | 10.03 | 0.56% | 1,782.80 | 1,795.78 | 1,782.06 | 0 |
| May 29 2024 | 1,784.52 | -19.68 | -1.09% | 1,801.04 | 1,801.31 | 1,781.27 | 0 |
| May 28 2024 | 1,804.20 | -11.09 | -0.61% | 1,820.17 | 1,820.44 | 1,800.53 | 0 |
| May 27 2024 | 1,815.29 | 7.89 | 0.44% | 1,806.81 | 1,815.29 | 1,806.25 | 0 |
| May 24 2024 | 1,807.40 | 2.15 | 0.12% | 1,791.42 | 1,808.75 | 1,789.99 | 0 |
| May 23 2024 | 1,805.25 | 0.29 | 0.02% | 1,807.48 | 1,812.26 | 1,801.41 | 0 |
| May 22 2024 | 1,804.96 | -6.14 | -0.34% | 1,807.29 | 1,808.81 | 1,801.79 | 0 |
| May 21 2024 | 1,811.10 | -4.10 | -0.23% | 1,811.16 | 1,811.69 | 1,801.33 | 0 |
| May 20 2024 | 1,815.20 | 6.89 | 0.38% | 1,811.74 | 1,817.05 | 1,811.37 | 0 |
| May 17 2024 | 1,808.31 | -1.72 | -0.10% | 1,806.24 | 1,808.86 | 1,803.33 | 0 |
| May 16 2024 | 1,810.03 | -7.04 | -0.39% | 1,817.40 | 1,817.84 | 1,809.02 | 0 |
| May 15 2024 | 1,817.07 | 6.70 | 0.37% | 1,812.66 | 1,819.04 | 1,809.35 | 0 |
| May 14 2024 | 1,810.37 | 1.29 | 0.07% | 1,806.97 | 1,811.30 | 1,799.48 | 0 |
| May 13 2024 | 1,809.08 | 3.49 | 0.19% | 1,807.89 | 1,809.14 | 1,803.31 | 0 |
| May 10 2024 | 1,805.59 | 12.39 | 0.69% | 1,801.10 | 1,808.49 | 1,800.66 | 0 |
| May 09 2024 | 1,793.20 | 7.42 | 0.42% | 1,786.15 | 1,795.55 | 1,783.98 | 0 |
| May 08 2024 | 1,785.78 | 6.82 | 0.38% | 1,785.20 | 1,790.02 | 1,781.28 | 0 |
| May 07 2024 | 1,778.96 | 21.42 | 1.22% | 1,767.34 | 1,779.33 | 1,763.07 | 0 |
| May 06 2024 | 1,757.54 | 11.69 | 0.67% | 1,748.39 | 1,762.47 | 1,748.21 | 0 |
| May 03 2024 | 1,745.85 | 7.77 | 0.45% | 1,746.33 | 1,758.01 | 1,740.67 | 0 |
| May 02 2024 | 1,738.08 | 0.75 | 0.04% | 1,742.29 | 1,743.73 | 1,733.03 | 0 |
| Apr 30 2024 | 1,737.33 | -17.40 | -0.99% | 1,756.66 | 1,757.21 | 1,735.42 | 0 |
| Apr 29 2024 | 1,754.73 | 0.29 | 0.02% | 1,763.17 | 1,763.39 | 1,754.73 | 0 |
| Apr 26 2024 | 1,754.44 | 14.30 | 0.82% | 1,746.76 | 1,758.57 | 1,744.09 | 0 |
| Apr 25 2024 | 1,740.14 | -17.55 | -1.00% | 1,751.60 | 1,752.25 | 1,729.86 | 0 |
| Apr 24 2024 | 1,757.69 | -5.51 | -0.31% | 1,766.47 | 1,767.83 | 1,754.97 | 0 |
| Apr 23 2024 | 1,763.20 | 18.33 | 1.05% | 1,754.44 | 1,764.29 | 1,751.47 | 0 |
| Apr 22 2024 | 1,744.87 | 14.58 | 0.84% | 1,743.96 | 1,747.44 | 1,735.89 | 0 |
| Apr 19 2024 | 1,730.29 | -3.10 | -0.18% | 1,719.55 | 1,733.06 | 1,715.58 | 0 |
| Apr 18 2024 | 1,733.39 | 6.67 | 0.39% | 1,731.85 | 1,735.30 | 1,723.60 | 0 |
| Apr 17 2024 | 1,726.72 | 0.44 | 0.03% | 1,727.78 | 1,739.88 | 1,725.03 | 0 |
| Apr 16 2024 | 1,726.28 | -20.17 | -1.15% | 1,723.61 | 1,734.73 | 1,721.27 | 0 |
| Apr 15 2024 | 1,746.45 | 3.47 | 0.20% | 1,750.02 | 1,762.09 | 1,743.15 | 0 |
| Apr 12 2024 | 1,742.98 | -0.70 | -0.04% | 1,759.75 | 1,763.16 | 1,738.21 | 0 |
| Apr 11 2024 | 1,743.68 | -9.66 | -0.55% | 1,754.26 | 1,757.61 | 1,734.80 | 0 |
| Apr 10 2024 | 1,753.34 | 2.48 | 0.14% | 1,761.28 | 1,764.78 | 1,740.27 | 0 |
| Apr 09 2024 | 1,750.86 | -13.66 | -0.77% | 1,760.21 | 1,761.20 | 1,748.03 | 0 |
| Apr 08 2024 | 1,764.52 | 11.59 | 0.66% | 1,752.44 | 1,767.80 | 1,752.24 | 0 |
| Apr 05 2024 | 1,752.93 | -15.58 | -0.88% | 1,748.76 | 1,752.93 | 1,744.56 | 0 |
| Apr 04 2024 | 1,768.51 | 0.02 | 0.00% | 1,768.89 | 1,774.05 | 1,766.27 | 0 |
| Apr 03 2024 | 1,768.49 | 3.88 | 0.22% | 1,766.78 | 1,768.99 | 1,760.15 | 0 |
| Apr 02 2024 | 1,764.61 | -11.23 | -0.63% | 1,777.42 | 1,785.91 | 1,762.62 | 0 |
| Mar 28 2024 | 1,775.84 | 0.39 | 0.02% | 1,777.55 | 1,780.35 | 1,775.00 | 0 |
| Mar 27 2024 | 1,775.45 | 4.55 | 0.26% | 1,771.88 | 1,780.18 | 1,770.72 | 0 |
| Mar 26 2024 | 1,770.90 | 5.01 | 0.28% | 1,766.17 | 1,772.03 | 1,762.04 | 0 |
| Mar 25 2024 | 1,765.89 | 1.13 | 0.06% | 1,766.00 | 1,768.71 | 1,759.43 | 0 |
| Mar 22 2024 | 1,764.76 | 5.85 | 0.33% | 1,756.05 | 1,765.34 | 1,755.71 | 0 |
| Mar 21 2024 | 1,758.91 | 11.50 | 0.66% | 1,761.13 | 1,763.60 | 1,752.86 | 0 |
| Mar 20 2024 | 1,747.41 | 1.04 | 0.06% | 1,744.36 | 1,749.29 | 1,742.21 | 0 |
| Mar 19 2024 | 1,746.37 | 11.94 | 0.69% | 1,734.52 | 1,746.70 | 1,734.25 | 0 |
| Mar 18 2024 | 1,734.43 | 2.00 | 0.12% | 1,735.55 | 1,739.76 | 1,731.82 | 0 |
| Mar 15 2024 | 1,732.43 | -0.98 | -0.06% | 1,734.49 | 1,741.74 | 1,732.43 | 0 |
| Mar 14 2024 | 1,733.41 | -1.68 | -0.10% | 1,739.10 | 1,741.87 | 1,729.82 | 0 |
| Mar 13 2024 | 1,735.09 | 6.14 | 0.36% | 1,732.27 | 1,737.93 | 1,729.07 | 0 |
| Mar 12 2024 | 1,728.95 | 19.05 | 1.11% | 1,716.22 | 1,730.07 | 1,712.47 | 0 |
| Mar 11 2024 | 1,709.90 | -10.51 | -0.61% | 1,712.42 | 1,712.42 | 1,704.48 | 0 |
