$35.15 -0.19 (%) WT EM Local Db Shs - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELD historical data

Date Open High Low Close Volume
9/3/201535.2435.3635.0435.15662,969
9/2/201535.6135.6135.2635.3453,155
9/1/201535.5835.6835.4035.65108,996
8/31/201535.7435.8835.5735.71111,123
8/28/201535.7235.8935.6735.8997,237
8/27/201535.7335.8235.5435.6796,650
8/26/201535.4235.4935.2135.461,431,440
8/25/201535.8735.8735.3035.30114,511
8/24/201535.1335.6134.9135.44191,670
8/21/201536.2736.2735.8836.00518,878
8/20/201536.3236.4136.2736.40150,516
8/19/201536.5136.6336.3336.4299,028
8/18/201536.5336.6736.5336.6639,091
8/17/201536.7336.8136.6636.6741,733
8/14/201536.8636.9936.7636.8458,174
8/13/201537.0137.0336.8336.8784,918
8/12/201536.9937.2536.9537.2078,495
8/11/201537.1937.2537.0037.1456,955
8/10/201537.2237.4737.2137.4565,939
8/7/201537.1337.3137.0937.2250,210
8/6/201537.1137.1837.0237.1747,480
8/5/201537.2737.3737.1337.25341,607
8/4/201537.4737.5537.2437.39126,331
8/3/201537.5737.5937.3337.36135,259
7/31/201537.7937.8237.6137.6284,692
7/30/201537.7237.7237.5437.63208,979
7/29/201537.8637.9537.7937.8726,076
7/28/201537.7837.9237.6737.7959,377
7/27/201537.9237.9537.7337.83209,382
7/24/201538.1238.1238.0038.0568,841
7/23/201538.4838.4838.2938.3458,251
7/22/201538.5938.6538.4638.5150,305
7/21/201538.5938.7538.5938.7230,352
7/20/201538.7138.7138.5638.6240,193
7/17/201538.8038.8238.6838.7465,565
7/16/201538.8738.9038.7438.7563,788
7/15/201538.7738.8838.7238.7535,247
7/14/201538.8938.9838.8538.8791,250
7/13/201538.7238.8638.7038.8242,068
7/10/201538.7139.1138.6338.7653,106
7/9/201538.4338.5638.4238.48138,054
7/8/201538.3138.4338.2438.4053,168
7/7/201538.3438.5038.1138.39641,264
7/6/201538.5238.6538.5138.5355,698
7/2/201538.8138.9738.8138.96105,797
7/1/201539.1539.1538.6838.7175,922
6/30/201538.9438.9838.8038.8746,655
6/29/201538.8438.8438.6738.8245,710
6/26/201539.0639.0838.9539.0123,020
6/25/201539.2739.3039.1639.1633,848
6/24/201539.2939.3139.1839.2629,482
6/23/201539.2439.3139.1239.2538,862
6/22/201539.4139.4639.3139.3241,352
6/19/201539.3839.4439.2839.4046,167
6/18/201539.4739.5739.4539.4833,921
6/17/201539.0539.3538.9539.3250,365
6/16/201539.0839.1739.0239.1693,861
6/15/201539.1239.1539.0439.0943,458
6/12/201539.0239.1939.0139.1520,461
6/11/201539.0239.2839.0239.2834,911
6/10/201539.2839.3239.2039.2115,138
6/9/201538.8539.0738.8539.0024,158
6/8/201538.8338.9638.7938.9256,869
6/5/201539.0039.0038.7238.8418,455
6/4/201539.2939.4639.2539.2849,843
6/3/201539.4639.5939.3339.4294,728
6/2/201539.4739.7539.4739.7524,087
6/1/201539.5639.6239.3639.4829,332
5/29/201539.7339.7839.5839.74117,928
5/28/201539.5639.7239.4739.5922,628
5/27/201539.6539.8239.6239.7146,928
5/26/201539.8540.0239.6839.8842,945
5/22/201540.3640.3940.2340.2343,065
5/21/201540.7740.7740.6140.63104,230
5/20/201540.6340.8240.5440.7750,660
5/19/201540.7440.7840.6440.7164,657
5/18/201541.1041.1140.9140.9132,217
5/15/201541.0041.2740.9741.2068,280
5/14/201541.0041.1040.9341.1049,492
5/13/201540.8140.9040.6540.7396,190
5/12/201540.2740.5240.2640.4462,849
5/11/201540.7040.7040.3440.4356,762
5/8/201540.6840.8540.6840.7440,605
5/7/201540.6040.6140.4640.54128,695
5/6/201540.7240.8940.6040.72154,916
5/5/201540.5240.6740.4340.66878,253
5/4/201540.4340.4740.3640.3892,238
5/1/201540.6040.6740.4140.4652,163
4/30/201540.7840.8440.6940.77150,510
4/29/201540.8641.0940.8640.9621,474
4/28/201540.8641.0640.8640.9157,751
4/27/201540.7140.9540.7040.7559,032
4/24/201540.6240.6240.4740.5916,076
4/23/201540.3340.6740.3340.5726,118
4/22/201540.3940.4640.3140.3716,268
4/21/201540.3040.4340.2840.3261,256
4/20/201540.4540.4640.3340.4057,501
4/17/201540.7440.7940.6340.7028,456
4/16/201540.9541.0940.8341.0028,573
4/15/201540.6140.8940.5140.7874,827
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!