Indicators

Proshares MSCI EAFE Dividend Growers ETF (NY: EFAD )

38.39 +0.34 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.24	36.24	35.81	36.13	5,200	-0.06(-0.16%)
May 28, 2020	36.07	36.57	36.03	36.19	11,717	+0.43(+1.22%)
May 27, 2020	35.79	35.79	35.48	35.75	7,295	+0.27(+0.76%)
May 26, 2020	35.55	35.70	35.48	35.48	10,543	+0.86(+2.47%)
May 22, 2020	34.55	34.63	34.46	34.63	6,200	-0.06(-0.19%)
May 21, 2020	35.02	35.03	34.66	34.69	16,041	-0.32(-0.91%)
May 20, 2020	34.97	35.23	34.94	35.01	17,590	+0.64(+1.86%)
May 19, 2020	34.54	34.76	34.36	34.37	10,489	-0.53(-1.53%)
May 18, 2020	34.33	34.96	34.33	34.90	5,763	+1.23(+3.64%)
May 15, 2020	33.58	33.68	33.45	33.68	6,600	+0.10(+0.29%)
May 14, 2020	33.25	33.61	32.96	33.58	16,388	-0.34(-1.00%)
May 13, 2020	34.46	34.46	33.80	33.92	10,207	-0.33(-0.97%)
May 12, 2020	34.77	34.77	34.25	34.25	30,964	-0.41(-1.18%)
May 11, 2020	34.51	34.71	34.46	34.66	24,105	+0.07(+0.20%)
May 08, 2020	34.44	34.63	34.42	34.59	9,700	+0.61(+1.80%)
May 07, 2020	34.02	34.20	33.90	33.98	18,243	+0.41(+1.22%)
May 06, 2020	33.91	33.91	33.54	33.57	10,899	-0.15(-0.43%)
May 05, 2020	33.57	33.94	33.57	33.72	17,056	+0.16(+0.46%)
May 04, 2020	33.47	33.56	33.33	33.56	9,660	-0.12(-0.36%)

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.