$15.75 -0.01 (%) WsAst Em Mkt Dbt Fd Shs - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESD historical data

Date Open High Low Close Volume
3/31/201515.7215.7615.6915.7598,624
3/30/201515.7815.8015.7215.76115,715
3/27/201515.7615.8115.7315.80163,403
3/26/201515.7415.7815.6715.76202,243
3/25/201515.6515.7715.6515.72174,666
3/24/201515.5315.6715.5315.66261,492
3/23/201515.5315.6315.5315.57155,480
3/20/201515.4415.5915.4415.59124,225
3/19/201515.3815.4215.3215.3794,912
3/18/201515.4015.4915.2915.47129,855
3/17/201515.5815.5815.4715.51116,635
3/16/201515.5315.6215.5315.58122,736
3/13/201515.6615.6915.4815.50118,195
3/12/201515.6615.7215.5815.72129,308
3/11/201515.6915.7415.5915.6788,797
3/10/201515.7015.7015.6215.67116,896
3/9/201515.8115.8115.6615.75173,804
3/6/201515.9215.9215.7015.83179,830
3/5/201515.9315.9415.8215.9496,496
3/4/201515.8415.9315.7215.9367,341
3/3/201515.8215.9115.7915.9192,263
3/2/201515.8315.8915.8015.89145,410
2/27/201515.7915.8315.7515.83224,285
2/26/201515.7715.8215.7615.8095,376
2/25/201515.7515.8015.7215.8092,905
2/24/201515.7415.8115.6815.76166,545
2/23/201515.6615.7515.6615.7084,195
2/20/201515.6015.6615.5915.66107,653
2/19/201515.7215.8015.6315.6378,335
2/18/201515.6915.7615.6415.73116,583
2/17/201515.8315.8315.7015.75202,723
2/13/201515.8815.9015.8015.8279,915
2/12/201515.7915.8715.7715.8683,480
2/11/201515.8615.8615.7115.7170,617
2/10/201515.8115.9015.7315.9079,194
2/9/201515.8215.8915.7415.81141,152
2/6/201515.8415.9115.8215.9089,218
2/5/201515.9115.9415.8315.90131,410
2/4/201515.8615.8715.7715.84176,157
2/3/201515.7415.9015.7215.87180,422
2/2/201515.7315.7715.6515.72150,225
1/30/201515.7915.8115.6915.73140,905
1/29/201515.7115.8415.6715.84106,692
1/28/201515.8115.8115.6515.66137,574
1/27/201515.6715.7815.6715.78127,449
1/26/201515.8315.8415.6515.69149,864
1/23/201515.7515.8915.7115.78117,577
1/22/201515.8215.8315.7115.76136,639
1/21/201515.7615.7715.6615.76136,557
1/20/201515.9315.9315.7415.83200,227
1/16/201515.6815.8615.6815.86150,036
1/15/201515.8315.8915.7115.76157,713
1/14/201515.7915.9315.7615.79145,055
1/13/201515.9116.0315.8915.98133,407
1/12/201515.9915.9915.8715.90131,116
1/9/201516.0316.0315.8515.95127,640
1/8/201515.9716.0415.9516.03105,923
1/7/201515.8915.9415.7515.93269,810
1/6/201515.7615.8015.6615.75165,583
1/5/201515.8015.8415.7015.80325,095
1/2/201515.7515.8215.6115.76163,765
12/31/201415.8615.8615.6115.76686,940
12/30/201415.6915.8915.6315.84352,990
12/29/201415.7215.7815.5115.74404,339
12/26/201415.7315.7515.6415.75138,552
12/24/201415.6515.7115.5615.70277,105
12/23/201415.7015.7315.6115.66179,094
12/22/201415.5515.6815.5315.68339,149
12/19/201415.3515.6115.3515.54152,399
12/18/201415.2515.5015.2515.34212,571
12/17/201414.9015.1514.8915.13207,339
12/16/201414.8715.0014.5414.94605,950
12/15/201415.3715.3815.0215.02261,949
12/12/201415.6615.6615.3515.40385,717
12/11/201415.7215.8015.6415.72206,489
12/10/201415.9716.0815.6715.71256,794
12/9/201415.9315.9815.8015.92225,945
12/8/201416.2116.2115.8016.06297,224
12/5/201416.4716.5116.2216.29305,543
12/4/201416.6016.6416.4016.44235,422
12/3/201416.5316.6316.5016.59167,315
12/2/201416.5816.6516.5616.5784,823
12/1/201416.8216.8516.6016.60111,431
11/28/201416.7916.9516.6816.9571,449
11/26/201416.7516.7916.7216.7790,460
11/25/201416.7616.8016.6816.72121,727
11/24/201416.7516.8016.7216.7267,003
11/21/201416.7416.7816.7116.72120,260
11/20/201416.6816.7216.6316.70105,208
11/19/201416.6416.7116.6016.7071,492
11/18/201416.6816.7816.6616.71158,112
11/17/201416.8116.8116.6616.66127,715
11/14/201416.8016.8516.7516.85106,559
11/13/201416.8916.9316.8116.82137,617
11/12/201417.0617.0716.9416.95185,577
11/11/201417.1317.1316.9817.0382,374
11/10/201416.9917.1116.9217.1187,585
11/7/201417.0617.0716.9517.0483,763
11/6/201417.2217.2217.0317.0686,077
11/5/201417.2717.2717.1417.2040,856
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center