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 (%)
Jul 29, 2016	35.12	35.22	34.93	35.21	15,811	+0.27(+0.78%)
Jul 28, 2016	34.82	35.07	34.82	34.94	166,199	-0.08(-0.22%)
Jul 27, 2016	35.11	35.12	34.80	35.02	11,103	+0.05(+0.14%)
Jul 26, 2016	35.11	35.11	34.87	34.97	6,622	+0.10(+0.28%)
Jul 25, 2016	34.80	34.87	34.80	34.87	159,586	+0.08(+0.24%)
Jul 22, 2016	35.05	35.05	34.76	34.79	9,630	-0.08(-0.23%)
Jul 21, 2016	35.10	35.10	34.82	34.87	15,209	-0.18(-0.51%)
Jul 20, 2016	34.71	35.10	34.71	35.05	14,045	+0.41(+1.18%)
Jul 19, 2016	34.84	34.84	34.60	34.64	16,839	-0.29(-0.83%)
Jul 18, 2016	34.72	35.01	34.69	34.93	62,450	+0.37(+1.07%)
Jul 15, 2016	34.61	34.62	34.46	34.56	21,703	-0.24(-0.69%)
Jul 14, 2016	34.85	34.85	34.72	34.80	61,360	+0.18(+0.53%)
Jul 13, 2016	34.63	34.77	34.55	34.62	17,418	-0.03(-0.08%)
Jul 12, 2016	34.53	34.76	34.53	34.65	59,498	+0.35(+1.03%)
Jul 11, 2016	34.28	34.34	34.18	34.29	17,229	+0.42(+1.25%)
Jul 08, 2016	33.76	33.87	33.73	33.87	11,478	+0.40(+1.19%)
Jul 07, 2016	33.74	33.78	33.42	33.47	37,187	-0.03(-0.09%)
Jul 06, 2016	33.13	33.53	33.11	33.50	12,723	-0.10(-0.29%)
Jul 05, 2016	33.76	33.76	33.59	33.60	5,806	-0.73(-2.12%)

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.