$16.10 +0.11 (%) WsAst Em Mkt Dbt Fd Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESD historical data

Date Open High Low Close Volume
7/22/201616.0016.1015.9916.10180,277
7/21/201616.0216.0315.9215.99217,707
7/20/201615.9916.0415.8816.0372,683
7/19/201616.0816.0815.9816.0489,311
7/18/201616.0516.0515.9816.04229,573
7/15/201616.0016.0115.9215.97106,670
7/14/201615.8516.0315.8116.01718,729
7/13/201615.8015.8615.7015.80400,876
7/12/201615.7515.8415.7315.79105,502
7/11/201615.6415.7415.6415.73144,703
7/8/201615.5515.7215.5015.66139,643
7/7/201615.4515.5115.4415.5199,098
7/6/201615.4115.4515.3715.4585,308
7/5/201615.4015.4415.3615.42122,715
7/1/201615.3915.4315.3415.4295,953
6/30/201615.3215.3815.2815.38109,826
6/29/201615.2915.3415.2415.30101,531
6/28/201615.0915.2315.0415.09101,820
6/27/201614.9915.1514.9114.91149,677
6/24/201614.9015.1214.8515.01106,998
6/23/201615.2515.2915.1815.20103,349
6/22/201615.1215.1915.1115.1965,151
6/21/201615.1515.2115.0315.1278,908
6/20/201615.1415.1515.0315.1070,080
6/17/201614.9314.9814.9214.9592,982
6/16/201614.8814.9514.8314.87123,598
6/15/201614.9815.0914.8114.92136,023
6/14/201615.1415.1515.0015.00127,255
6/13/201615.2415.2415.0915.11127,461
6/10/201615.2315.2915.1415.24129,608
6/9/201615.3515.4115.2515.25181,905
6/8/201615.2515.3615.2315.3392,742
6/7/201615.1015.1915.1015.1872,554
6/6/201615.1315.1315.0115.0173,715
6/3/201614.9315.1014.9115.10126,865
6/2/201614.8114.9714.8114.9774,521
6/1/201614.7914.8814.7814.8490,395
5/31/201614.9414.9414.7514.75117,834
5/27/201614.8814.9714.8414.88116,257
5/26/201614.8514.9314.8014.84117,516
5/25/201614.9014.9414.8214.84133,328
5/24/201614.7814.8914.7514.89257,451
5/23/201614.6714.6914.6214.69103,629
5/20/201614.6714.6714.5814.6478,313
5/19/201614.7514.7614.5514.63120,892
5/18/201614.7414.7914.6214.76141,207
5/17/201614.7614.8714.7314.8788,055
5/16/201614.8514.8814.7314.83121,495
5/13/201614.7614.8114.7214.8187,009
5/12/201614.8014.8414.6414.74138,773
5/11/201614.7214.7814.6914.7283,826
5/10/201614.6514.7514.6514.7445,609
5/9/201614.7014.7114.5714.5981,375
5/6/201614.6214.7114.5614.7158,813
5/5/201614.7314.7614.5514.62115,603
5/4/201614.7314.7514.6114.63120,394
5/3/201614.7314.7914.6714.75166,019
5/2/201614.8814.9214.7914.86140,008
4/29/201614.8114.8514.7814.83148,779
4/28/201614.7214.7914.7014.7896,718
4/27/201614.7814.7914.5214.7497,745
4/26/201614.6914.7514.6514.7577,227
4/25/201614.6614.6914.6114.6349,836
4/22/201614.7014.7514.6614.7081,092
4/21/201614.7114.7514.6314.65109,711
4/20/201614.7314.7614.6414.67124,365
4/19/201614.6714.7814.6614.7889,104
4/18/201614.5414.7014.5114.67121,392
4/15/201614.4314.5414.4214.54146,083
4/14/201614.5014.5714.4514.50108,607
4/13/201614.5414.5514.5014.5187,761
4/12/201614.5414.5714.4914.5188,955
4/11/201614.4314.5314.4214.4961,587
4/8/201614.4714.5014.3614.4091,235
4/7/201614.3814.4014.2714.3365,561
4/6/201614.2714.4114.2714.4057,575
4/5/201614.3314.3514.2514.25106,434
4/4/201614.4114.4414.3214.33126,082
4/1/201614.5014.5514.4514.45111,882
3/31/201614.4714.5814.4614.52201,169
3/30/201614.5414.5614.4014.41104,415
3/29/201614.3514.4314.3414.43144,387
3/28/201614.3314.3814.2714.34177,509
3/24/201614.3914.4014.2814.32114,575
3/23/201614.5414.5414.3914.4187,662
3/22/201614.4614.5514.4314.5075,900
3/21/201614.4814.5614.4614.5690,391
3/18/201614.3514.5114.3114.41171,116
3/17/201614.2014.2714.1614.2669,256
3/16/201613.9614.1513.9614.1556,421
3/15/201614.0714.1214.0014.0278,279
3/14/201614.2314.2314.1214.1238,103
3/11/201614.1914.2314.1014.2366,103
3/10/201614.0614.1614.0314.1254,294
3/9/201614.0714.1014.0014.0668,743
3/8/201614.1114.1213.9613.9777,486
3/7/201614.0014.1013.8814.10186,470
3/4/201613.9214.0613.8914.06167,479
3/3/201613.7113.8913.7113.89125,762
3/2/201613.8413.8413.7213.7577,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center