$17.19 -0.01 (%) WsAst Em Mkt Dbt Fd Shs - NYSE

Oct. 22, 2014 | 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
10/22/201417.1317.2017.0717.19137,472
10/21/201417.0317.2117.0117.20106,585
10/20/201416.9617.0616.9617.0387,187
10/17/201416.8316.9516.8116.92129,465
10/16/201416.5016.8816.5016.80108,597
10/15/201416.8416.8716.4516.63150,202
10/14/201416.9216.9916.8216.89188,241
10/13/201417.2017.2016.8816.89101,645
10/10/201417.1817.2317.0217.17184,151
10/9/201417.3017.3017.1717.2268,874
10/8/201417.2117.3117.1917.30108,967
10/7/201417.1717.2817.1717.2583,667
10/6/201417.1517.2517.0717.21125,821
10/3/201417.0717.1217.0117.1188,059
10/2/201417.1217.1817.0017.0168,852
10/1/201417.1517.1917.1017.1793,111
9/30/201417.1417.2617.1117.11205,046
9/29/201417.3017.3117.2017.2494,181
9/26/201417.4017.4317.3017.3191,490
9/25/201417.4717.5017.3517.4148,910
9/24/201417.4017.4717.3717.4765,833
9/23/201417.1417.4017.1417.3989,207
9/22/201417.3817.4117.2217.2295,296
9/19/201417.3917.4717.3617.3696,868
9/18/201417.7017.7017.3817.43266,915
9/17/201417.6117.7817.6017.66122,888
9/16/201417.7017.7717.6217.67125,568
9/15/201417.9117.9117.7117.7792,742
9/12/201417.9317.9617.8217.9471,939
9/11/201418.0918.1317.9217.9877,337
9/10/201418.0018.1218.0018.1060,008
9/9/201418.2118.2317.9318.0074,701
9/8/201418.2918.3018.1018.2175,229
9/5/201418.2618.3218.2118.2688,224
9/4/201418.4218.4218.2518.31201,528
9/3/201418.3418.3918.2018.38120,373
9/2/201418.3918.4018.2218.2765,372
8/29/201418.3218.4018.2218.4077,866
8/28/201418.1718.3418.1518.33101,831
8/27/201418.2218.2718.2018.2557,938
8/26/201418.0218.2218.0218.2077,602
8/25/201418.0418.0817.9617.9770,300
8/22/201418.1818.1817.9718.0267,352
8/21/201418.1718.2118.1218.1961,916
8/20/201418.1618.2218.1218.1242,377
8/19/201418.2318.2718.1818.2581,112
8/18/201418.0718.2617.9818.1886,624
8/15/201418.0218.0717.8517.9479,729
8/14/201418.1518.1717.9818.0069,415
8/13/201418.0518.1418.0018.0672,273
8/12/201417.9218.0317.9018.0154,535
8/11/201417.7317.9217.7017.9280,419
8/8/201417.7017.7517.6317.7078,026
8/7/201417.8217.8617.6017.6586,031
8/6/201417.6617.8417.6617.8268,120
8/5/201417.8017.8117.6517.79217,243
8/4/201418.0318.0317.8417.84102,806
8/1/201417.7518.0917.7517.9381,959
7/31/201418.3818.4417.9417.97179,839
7/30/201418.5418.5818.3418.42121,255
7/29/201418.5718.5818.5018.5458,486
7/28/201418.5718.5718.4818.5581,026
7/25/201418.6018.6418.5218.5684,714
7/24/201418.5618.5618.4718.5351,085
7/23/201418.4018.5918.3918.4590,649
7/22/201418.3018.3518.2618.3579,644
7/21/201418.2718.3018.1818.2463,361
7/18/201418.2418.2718.1618.2481,710
7/17/201418.4518.4518.1718.1990,293
7/16/201418.4418.4418.3718.4170,806
7/15/201418.5618.6018.4618.4976,080
7/14/201418.4418.5418.4318.54135,454
7/11/201418.4418.4518.3318.39116,643
7/10/201418.2318.3918.2318.39108,309
7/9/201418.2218.2918.1518.29116,075
7/8/201418.2718.3018.2118.3061,985
7/7/201418.0518.2218.0418.2285,755
7/3/201418.2018.2017.9618.02105,341
7/2/201418.3218.3318.1418.2671,921
7/1/201418.2918.3518.2218.30104,409
6/30/201418.4918.5318.3218.3879,220
6/27/201418.3618.4818.3618.4675,516
6/26/201418.2818.3518.2818.3455,973
6/25/201418.2918.3118.1718.23113,315
6/24/201418.1518.3318.0918.2593,502
6/23/201418.2018.2518.1018.1494,551
6/20/201418.1318.2018.0518.1896,471
6/19/201418.2018.2218.0218.1887,015
6/18/201418.2818.3418.0218.20134,975
6/17/201418.3418.3718.3018.3587,128
6/16/201418.3818.4318.3218.4370,854
6/13/201418.5018.5218.3018.41122,858
6/12/201418.5018.5718.4418.5096,194
6/11/201418.4418.5118.3718.45111,871
6/10/201418.4218.4618.3818.4681,250
6/9/201418.3218.4018.3018.4084,861
6/6/201418.3518.3818.3218.37119,908
6/5/201418.3618.3918.2718.3593,876
6/4/201418.4218.4618.3218.43149,331
6/3/201418.5318.5318.3418.3985,897
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center