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
10th Jul 2026 (Fri) 42.92 43.0448 42.92 43.0448 0
9th Jul 2026 (Thu) 42.92 42.95 42.92 43.0021 200
8th Jul 2026 (Wed) 42.73 42.73 42.73 42.965 0
7th Jul 2026 (Tue) 43.42 43.42 43.42 43.2722 201
6th Jul 2026 (Mon) 43.38 43.55 43.35 43.5855 201
3rd Jul 2026 (Fri) 43.16 43.2867 43.16 43.2867 0
2nd Jul 2026 (Thu) 43.16 43.42 43.12 43.2867 408
1st Jul 2026 (Wed) 42.70 42.70 42.70 42.622 37
30th Jun 2026 (Tue) 42.82 42.82 42.82 42.8411 302
29th Jun 2026 (Mon) 42.83 42.88 42.83 42.8654 1,301
26th Jun 2026 (Fri) 41.90 42.4706 41.90 42.4706 2
25th Jun 2026 (Thu) 41.90 42.331 41.90 42.331 0
24th Jun 2026 (Wed) 41.90 42.20 41.90 42.20 2
23rd Jun 2026 (Tue) 41.90 42.39 41.90 42.2601 450
22nd Jun 2026 (Mon) 42.65 42.65 42.65 42.6821 128
19th Jun 2026 (Fri) 42.85 42.85 42.85 42.8695 411
18th Jun 2026 (Thu) 42.85 42.85 42.85 42.8695 411
17th Jun 2026 (Wed) 43.25 43.29 42.96 42.5652 80
16th Jun 2026 (Tue) 42.72 42.89 42.72 42.9148 0
15th Jun 2026 (Mon) 43.07 43.07 43.07 42.9701 100
12th Jun 2026 (Fri) 42.71 42.84 42.71 42.8798 1
11th Jun 2026 (Thu) 42.36 42.37 42.36 43.1651 1
10th Jun 2026 (Wed) 42.46 42.46 42.2884 42.2884 0
9th Jun 2026 (Tue) 42.46 42.63 42.46 42.6994 0
8th Jun 2026 (Mon) 42.261 42.261 42.261 42.2644 0
5th Jun 2026 (Fri) 42.69 42.69 42.32 42.32 0
4th Jun 2026 (Thu) 43.07 43.08 43.02 42.9765 1
3rd Jun 2026 (Wed) 42.88 42.88 42.4683 42.4683 0
2nd Jun 2026 (Tue) 42.88 42.88 42.78 42.871 1,109
1st Jun 2026 (Mon) 42.78 42.93 42.78 42.9961 173
29th May 2026 (Fri) 43.19 43.19 43.19 43.1675 502
28th May 2026 (Thu) 42.90 42.90 42.90 42.8599 201
27th May 2026 (Wed) 42.48 42.48 42.48 42.7388 0
26th May 2026 (Tue) 42.10 42.755 42.10 42.755 40
25th May 2026 (Mon) 42.10 42.5238 42.10 42.5238 1
22nd May 2026 (Fri) 42.10 42.5238 42.10 42.5238 1
21st May 2026 (Thu) 42.10 42.74 42.10 42.7288 416
20th May 2026 (Wed) 42.55 42.55 42.55 42.6402 100
19th May 2026 (Tue) 41.92 41.92 41.92 42.1341 0
18th May 2026 (Mon) 42.10 42.10 42.10 42.292 13
15th May 2026 (Fri) 42.09 42.09 41.6658 41.6658 111
14th May 2026 (Thu) 42.09 42.2014 42.09 42.2014 101
13th May 2026 (Wed) 42.09 42.3084 42.09 42.3084 1
12th May 2026 (Tue) 42.09 42.09 42.09 42.4135 43
11th May 2026 (Mon) 42.80 42.80 42.65 42.6962 2,930
FTSE 100 Latest
Value10,497.29
Change24.84