ZEABMO MSCI EAFE ETF01/22/2020
LAST:

 19.67
CHANGE:
 0.11
OPEN:
19.53
HIGH:
19.71
ASK:
18.75
VOLUME:
11,181
CHANGE(%):
0.56
PREV:
19.56
LOW:
19.53
BID:
18.70
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/22/2019.5319.7119.5319.6711,1810
01/21/2019.5519.6019.5519.569,4230
01/20/2019.7319.7319.5719.624,8360
01/17/2019.5919.6919.5919.695,6910
01/16/2019.5419.5719.5219.5757,8510
01/15/2019.5219.5319.4819.5025,0780
01/14/2019.5019.5319.4919.526,8800
01/13/2019.4319.4919.3719.4820,9270
01/10/2019.4719.4719.4019.402,9140
01/09/2019.5019.5019.4519.462,8510
FUNDAMENTALS
Sector:
Industry:
52wk range:17.40 - 19.75
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,384130.14
DJI29,186-100.03
SP5003,32210.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55710.03
BDI1,200494.26
HSI30,063-2530.83