Skip to main content

Proshares MSCI EAFE Dividend Growers ETF (NY: EFAD )

39.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.08 39.30 39.08 39.26 5,712 +0.17(+0.43%)
Mar 26, 2024 39.12 39.18 39.09 39.09 4,067 -0.04(-0.10%)
Mar 25, 2024 39.24 39.24 39.13 39.13 2,629 -0.17(-0.44%)
Mar 22, 2024 39.30 39.55 39.25 39.30 5,466 +0.01(+0.02%)
Mar 21, 2024 39.30 39.35 39.29 39.29 3,976 -0.11(-0.27%)
Mar 20, 2024 39.03 39.44 38.98 39.40 70,535 +0.38(+0.98%)
Mar 19, 2024 38.86 39.06 38.86 39.02 4,898 +0.01(+0.03%)
Mar 18, 2024 39.03 39.07 38.97 39.00 36,468 +0.11(+0.29%)
Mar 15, 2024 39.02 39.03 38.86 38.89 7,062 -0.13(-0.33%)
Mar 14, 2024 39.27 39.32 38.95 39.02 1,605 -0.28(-0.72%)
Mar 13, 2024 39.34 39.34 39.29 39.30 1,887 -0.11(-0.27%)
Mar 12, 2024 39.26 39.41 39.24 39.41 5,058 +0.19(+0.48%)
Mar 11, 2024 39.23 39.26 39.13 39.22 3,389 -0.27(-0.68%)
Mar 08, 2024 39.48 39.49 39.44 39.49 1,964 -0.04(-0.10%)
Mar 07, 2024 39.50 39.54 39.47 39.52 1,922 +0.41(+1.05%)
Mar 06, 2024 39.01 39.13 39.01 39.12 2,390 +0.43(+1.11%)
Mar 05, 2024 38.80 38.82 38.63 38.69 4,857 -0.18(-0.47%)
Mar 04, 2024 38.85 38.94 38.85 38.87 2,036 -0.05(-0.13%)
Mar 01, 2024 38.67 38.96 38.59 38.92 4,743 +0.16(+0.41%)
Feb 29, 2024 38.84 38.84 38.62 38.76 7,321 +0.17(+0.44%)
Feb 28, 2024 38.63 38.63 38.55 38.59 2,046 -0.19(-0.49%)
Feb 27, 2024 38.74 38.80 38.70 38.78 3,377 -0.05(-0.12%)
Feb 26, 2024 38.86 38.86 38.77 38.83 1,656 -0.09(-0.22%)
Feb 23, 2024 38.93 38.98 38.91 38.91 1,864 +0.08(+0.20%)
Feb 22, 2024 38.72 38.84 38.72 38.84 2,601 +0.32(+0.83%)
Feb 21, 2024 38.44 38.54 38.40 38.52 6,533 +0.05(+0.12%)
Feb 20, 2024 38.56 38.56 38.41 38.47 4,181 +0.13(+0.33%)
Feb 16, 2024 38.23 38.43 38.23 38.34 3,290 +0.03(+0.09%)
Feb 15, 2024 38.15 38.34 38.15 38.31 7,417 +0.27(+0.71%)
Feb 14, 2024 37.84 38.08 37.72 38.04 6,210 +0.49(+1.30%)
Feb 13, 2024 37.65 37.75 37.45 37.55 5,002 -0.74(-1.94%)
Feb 12, 2024 38.33 38.39 38.30 38.30 5,611 +0.03(+0.07%)
Feb 09, 2024 38.29 38.30 38.10 38.27 1,800 +0.10(+0.27%)
Feb 08, 2024 38.12 38.19 38.12 38.16 864 -0.11(-0.30%)
Feb 07, 2024 38.27 38.30 38.23 38.28 9,106 +0.06(+0.15%)
Feb 06, 2024 38.03 38.22 37.98 38.22 20,238 +0.04(+0.10%)
Feb 05, 2024 38.16 38.23 38.06 38.18 12,330 -0.02(-0.05%)
Feb 02, 2024 38.26 38.26 38.14 38.20 2,253 -0.48(-1.25%)
Feb 01, 2024 38.41 38.68 38.38 38.68 3,722 +0.38(+0.99%)
Jan 31, 2024 38.55 38.71 38.30 38.30 5,317 -0.12(-0.32%)
Jan 30, 2024 38.46 38.46 38.31 38.42 6,504 -0.07(-0.19%)
Jan 29, 2024 38.28 38.54 38.28 38.50 3,091 +0.13(+0.35%)
Jan 26, 2024 38.48 38.48 38.36 38.36 2,991 +0.19(+0.50%)
Jan 25, 2024 38.24 38.26 38.07 38.17 3,805 +0.07(+0.18%)
Jan 24, 2024 38.27 38.32 38.10 38.10 2,900 +0.18(+0.48%)
Jan 23, 2024 37.91 37.94 37.76 37.92 5,093 -0.09(-0.24%)
Jan 22, 2024 38.00 38.11 37.97 38.01 9,982 +0.17(+0.45%)
Jan 19, 2024 37.78 37.84 37.78 37.84 1,772 +0.02(+0.05%)
Jan 18, 2024 37.68 37.82 37.48 37.82 6,291 +0.11(+0.29%)
Jan 17, 2024 37.49 37.71 37.49 37.71 3,946 -0.24(-0.63%)
Jan 16, 2024 38.14 38.14 37.90 37.95 4,518 -0.61(-1.59%)
Jan 12, 2024 38.64 38.68 38.55 38.56 2,438 +0.32(+0.84%)
Jan 11, 2024 38.30 38.33 37.97 38.24 4,081 +0.03(+0.09%)
Jan 10, 2024 38.13 38.30 38.13 38.21 5,131 +0.22(+0.57%)
Jan 09, 2024 37.95 38.05 37.95 38.00 1,327 -0.22(-0.59%)
Jan 08, 2024 37.93 38.23 37.93 38.22 12,749 +0.47(+1.24%)
Jan 05, 2024 37.72 38.02 37.72 37.75 2,002 -0.11(-0.29%)
Jan 04, 2024 37.94 37.98 37.86 37.86 896 +0.03(+0.08%)
Jan 03, 2024 37.83 37.91 37.81 37.83 1,509 -0.26(-0.68%)
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.