$14.38 +0.04 (%) WsAst Em Mkt Dbt Fd Shs - NYSE

Jul. 30, 2015 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESD historical data

Date Open High Low Close Volume
7/29/201514.3514.4214.3014.34382,003
7/28/201514.3314.4214.2914.34283,381
7/27/201514.3814.4414.0014.34234,682
7/24/201514.5914.6014.4414.46180,275
7/23/201514.6114.6914.5014.55334,036
7/22/201514.5714.6814.5314.54373,927
7/21/201514.7114.8214.6914.77150,609
7/20/201514.8914.9014.7314.73240,527
7/17/201514.9315.0014.8614.91193,011
7/16/201515.0115.0114.9114.94233,727
7/15/201514.9715.0814.9515.01101,603
7/14/201515.1015.1514.9915.00138,805
7/13/201515.0715.1015.0115.1063,331
7/10/201515.0815.1015.0215.1070,556
7/9/201514.9415.0614.9015.05129,937
7/8/201514.9214.9214.8314.8968,352
7/7/201514.9214.9814.8814.96105,107
7/6/201514.9015.0014.9014.9883,451
7/2/201514.9415.0314.9315.00109,324
7/1/201514.9915.0414.9414.95101,104
6/30/201514.9015.0414.8814.96156,629
6/29/201515.0015.0014.8114.88253,399
6/26/201515.1515.1815.0315.07114,125
6/25/201515.2215.2715.1515.1589,276
6/24/201515.2815.3015.1815.2687,566
6/23/201515.1515.2715.0915.27151,590
6/22/201515.1615.1915.1215.1392,308
6/19/201515.1315.1815.1015.1678,680
6/18/201515.1415.1715.0515.1389,240
6/17/201515.1815.1815.0515.14148,408
6/16/201515.2215.2815.2115.2480,505
6/15/201515.2115.3215.2115.2888,375
6/12/201515.2515.3415.2415.24105,605
6/11/201515.4215.4215.2915.2991,465
6/10/201515.3515.4015.2915.39108,358
6/9/201515.3315.4215.1915.3379,195
6/8/201515.5015.5015.2815.33173,528
6/5/201515.8015.8015.4315.56286,959
6/4/201515.8415.8715.7815.83134,726
6/3/201515.9215.9215.7615.8292,542
6/2/201515.8415.9015.8315.9057,814
6/1/201515.8415.9415.8415.8454,761
5/29/201516.0216.0315.8515.86113,981
5/28/201516.0116.0816.0016.0184,032
5/27/201515.9316.0615.9316.0675,249
5/26/201515.9515.9515.8815.9061,991
5/22/201516.0216.0515.9215.9778,823
5/21/201516.1416.1416.0016.0388,461
5/20/201516.1316.1316.0916.1357,668
5/19/201516.2516.2816.1916.2860,455
5/18/201516.1616.2616.1616.2536,542
5/15/201516.2016.2016.1816.1942,675
5/14/201516.1916.2216.1716.2089,899
5/13/201516.2616.2616.1816.2044,288
5/12/201516.1116.2816.1116.2173,898
5/11/201516.2816.3216.2016.2263,404
5/8/201516.1916.2516.1716.2467,894
5/7/201516.1916.2116.1416.1953,545
5/6/201516.1916.2516.1316.1568,570
5/5/201516.2616.3116.0916.1588,017
5/4/201516.3216.3416.2916.2951,093
5/1/201516.3916.3916.3216.3688,580
4/30/201516.3616.3816.3016.3587,733
4/29/201516.3216.3716.3216.3648,841
4/28/201516.3516.4016.3016.4065,784
4/27/201516.2916.4016.2916.3078,216
4/24/201516.2816.3516.2316.3394,493
4/23/201516.1316.2416.0816.2456,436
4/22/201516.1216.1616.0616.1290,837
4/21/201515.9716.1215.9716.09122,440
4/20/201516.1816.1815.9315.94143,508
4/17/201516.1716.2116.1216.1754,279
4/16/201516.2316.2616.1816.1947,706
4/15/201516.2816.2816.2216.2362,424
4/14/201516.2716.3516.2716.3562,944
4/13/201516.2716.3216.2616.2757,467
4/10/201516.3016.3216.2416.2533,388
4/9/201516.2916.2916.1916.2594,458
4/8/201516.0216.2716.0216.26183,382
4/7/201515.8716.0115.8715.9684,359
4/6/201515.7615.9515.7515.9282,683
4/2/201515.6515.7915.6515.78141,036
4/1/201515.7215.8015.7015.7362,585
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
  • Showing 1-100 of 1,258 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!