Indicators

Proshares MSCI EAFE Dividend Growers ETF (NY: EFAD )

38.44 +0.25 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.28	32.59	32.07	32.30	4,998	-0.13(-0.41%)
Feb 26, 2016	32.28	32.73	32.22	32.44	7,356	-0.02(-0.07%)
Feb 25, 2016	31.95	32.46	31.78	32.46	5,324	+0.54(+1.70%)
Feb 24, 2016	31.72	32.09	31.63	31.92	2,005	-0.09(-0.27%)
Feb 23, 2016	32.16	32.32	31.93	32.00	7,615	-0.39(-1.21%)
Feb 22, 2016	32.38	32.63	32.35	32.40	15,335	+0.24(+0.75%)
Feb 19, 2016	31.80	32.24	31.80	32.16	1,715	-0.10(-0.31%)
Feb 18, 2016	32.25	32.25	32.25	32.25	246	-0.16(-0.50%)
Feb 17, 2016	32.18	32.42	32.11	32.42	6,231	+0.73(+2.31%)
Feb 16, 2016	31.50	31.70	31.50	31.68	2,763	+0.72(+2.33%)
Feb 12, 2016	30.87	30.96	30.96	30.96	521	+0.07(+0.23%)
Feb 11, 2016	30.63	30.89	30.62	30.89	1,025	-0.42(-1.35%)
Feb 10, 2016	31.22	31.32	31.22	31.31	1,836	+0.14(+0.46%)
Feb 09, 2016	31.17	31.17	31.17	31.17	130	+0.03(+0.10%)
Feb 08, 2016	31.14	31.14	31.14	31.14	463	-0.89(-2.77%)
Feb 05, 2016	32.17	32.17	32.02	32.03	562	-0.56(-1.71%)
Feb 04, 2016	32.62	32.68	32.53	32.59	889	+0.26(+0.80%)
Feb 03, 2016	32.32	32.35	32.32	32.33	2,937	+0.07(+0.21%)
Feb 02, 2016	32.40	32.44	32.24	32.26	3,586	-0.50(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.