Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares Msci (EFAD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 42.14 42.14 42.14 41.9504 61
17th Jul 2025 (Thu) 41.99 42.00 41.96 41.99 1,313
16th Jul 2025 (Wed) 41.73 41.84 41.66 41.925 502
15th Jul 2025 (Tue) 41.85 41.85 41.78 41.7862 302
14th Jul 2025 (Mon) 42.11 42.11 42.11 42.1051 0
11th Jul 2025 (Fri) 42.18 42.18 42.18 42.1283 619
10th Jul 2025 (Thu) 42.385 42.5464 42.385 42.5464 0
9th Jul 2025 (Wed) 42.385 42.51 42.385 42.6055 1,036
8th Jul 2025 (Tue) 42.21 42.4267 42.21 42.4267 79
7th Jul 2025 (Mon) 42.21 42.21 42.21 42.1353 430
4th Jul 2025 (Fri) 42.77 42.78 42.76 42.75 571
3rd Jul 2025 (Thu) 42.77 42.78 42.76 42.75 571
2nd Jul 2025 (Wed) 42.55 42.81 42.55 42.76 113
1st Jul 2025 (Tue) 42.75 42.88 42.75 42.8947 705
30th Jun 2025 (Mon) 42.87 42.88 42.85 42.9226 1,157
27th Jun 2025 (Fri) 42.85 42.85 42.85 42.8519 256
26th Jun 2025 (Thu) 42.59 42.59 42.59 42.6283 103
25th Jun 2025 (Wed) 42.09 42.15 42.08 42.1249 1,101
24th Jun 2025 (Tue) 42.67 42.83 42.67 42.7913 394
23rd Jun 2025 (Mon) 42.06 42.06 42.06 42.3576 0
20th Jun 2025 (Fri) 42.31 42.31 42.31 42.0041 518
19th Jun 2025 (Thu) 42.54 42.54 42.54 42.3801 525
18th Jun 2025 (Wed) 42.54 42.54 42.54 42.3801 525
17th Jun 2025 (Tue) 42.58 42.58 42.58 42.321 106
16th Jun 2025 (Mon) 43.07 43.07 43.07 42.7498 282
13th Jun 2025 (Fri) 43.06 43.06 42.8335 42.8335 24
12th Jun 2025 (Thu) 43.06 43.4285 43.06 43.4285 37
11th Jun 2025 (Wed) 43.06 43.06 43.05 43.05 0
10th Jun 2025 (Tue) 43.06 43.06 43.06 43.0066 1,231
9th Jun 2025 (Mon) 42.71 42.85 42.71 42.85 10
6th Jun 2025 (Fri) 42.71 42.78 42.65 42.725 2,800
5th Jun 2025 (Thu) 42.89 43.05 42.69 42.6995 3,452
4th Jun 2025 (Wed) 42.56 42.56 42.56 42.7566 0
3rd Jun 2025 (Tue) 42.53 42.53 42.4883 42.4883 59
2nd Jun 2025 (Mon) 42.53 42.53 42.53 42.8478 594
30th May 2025 (Fri) 42.23 42.23 42.23 42.3643 179
29th May 2025 (Thu) 42.10 42.10 42.10 42.13 298
28th May 2025 (Wed) 42.445 42.445 42.445 42.445 123
27th May 2025 (Tue) 42.50 42.50 42.50 42.50 191
26th May 2025 (Mon) 41.889 41.889 41.889 41.889 0
24th May 2025 (Sat) 41.90 41.90 41.889 41.889 0
23rd May 2025 (Fri) 41.90 41.90 41.90 41.90 0
22nd May 2025 (Thu) 41.7703 41.7703 41.7703 41.7703 0
21st May 2025 (Wed) 41.90 41.92 41.90 41.92 367
20th May 2025 (Tue) 41.73 41.73 41.73 41.73 225
FTSE 100 Latest
Value8,992.12
Change19.48