$14.37 -0.09 (%) WsAst Em Mkt Dbt Fd Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:13 AM

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
12/2/201614.3514.4814.3514.4693,756
12/1/201614.6514.6514.3614.40137,949
11/30/201614.6814.6914.5614.56288,395
11/29/201614.5914.7214.5814.63112,439
11/28/201614.6414.6614.6014.63103,592
11/25/201614.6314.6714.5914.60149,857
11/23/201614.6014.6014.4214.60188,332
11/22/201614.6514.6514.5614.62143,676
11/21/201614.4814.5914.4514.58131,953
11/18/201614.5214.5414.3914.40126,253
11/17/201614.5914.6014.4814.49352,766
11/16/201614.5514.5714.3914.56382,332
11/15/201614.2714.6114.2714.61275,656
11/14/201614.3914.3914.0714.28334,791
11/11/201614.5014.6214.3214.39286,726
11/10/201614.8414.8514.5314.67305,080
11/9/201614.9915.0414.8414.86175,521
11/8/201615.0215.1815.0215.13114,836
11/7/201614.9915.1614.9915.03255,882
11/4/201614.9715.0014.9114.94375,315
11/3/201615.1315.1815.0115.09120,423
11/2/201615.3015.3015.1215.19179,227
11/1/201615.3515.3715.2615.3491,165
10/31/201615.4515.4815.3115.31219,436
10/28/201615.5415.5515.4015.4796,577
10/27/201615.6615.6715.4615.5293,185
10/26/201615.7015.7215.6515.6673,440
10/25/201615.5615.6815.5615.6772,832
10/24/201615.5815.6015.5315.5687,168
10/21/201615.5015.5615.4715.56119,651
10/20/201615.5115.5715.5015.5563,704
10/19/201615.4715.5715.4515.56104,943
10/18/201615.4815.5815.4615.5891,642
10/17/201615.6415.7015.4315.45155,066
10/14/201615.7715.7915.6415.6696,002
10/13/201615.8915.9115.7515.77149,115
10/12/201615.9315.9815.9115.9176,328
10/11/201616.0916.1415.9415.96100,643
10/10/201616.1816.1816.0716.1065,783
10/7/201616.1616.1916.0916.0963,855
10/6/201616.2316.2316.1416.2256,314
10/5/201616.2916.3016.1916.2799,184
10/4/201616.2816.3016.2216.2741,971
10/3/201616.2316.3316.2016.3377,821
9/30/201616.2916.3816.2316.26129,330
9/29/201616.2716.3016.1416.2288,166
9/28/201616.2316.3016.2016.2463,673
9/27/201616.2816.3116.2516.2551,283
9/26/201616.2716.2816.2316.2848,425
9/23/201616.3116.3116.2616.3155,096
9/22/201616.2616.3316.2416.31106,718
9/21/201616.0016.1315.9016.11234,201
9/20/201616.1716.2016.1316.1365,707
9/19/201616.1216.1816.1116.1567,192
9/16/201616.1016.1116.0416.1073,652
9/15/201616.2316.2316.1016.10132,926
9/14/201616.2416.3816.1716.2590,798
9/13/201616.4216.4316.1516.19149,407
9/12/201616.4216.4816.3416.4688,432
9/9/201616.7016.7116.3516.45179,742
9/8/201616.6816.7516.6816.75101,983
9/7/201616.6216.7016.6016.68101,084
9/6/201616.5816.6216.4816.60125,846
9/2/201616.6516.6616.5316.5687,862
9/1/201616.6016.6116.5516.58108,891
8/31/201616.5816.5916.5216.55108,341
8/30/201616.5316.5616.5016.5578,893
8/29/201616.4216.5216.4216.49139,447
8/26/201616.4716.5116.4216.42108,969
8/25/201616.4316.5016.4016.4278,874
8/24/201616.4116.4716.4016.4372,776
8/23/201616.4316.4316.3916.3991,737
8/22/201616.4216.4216.3216.38210,106
8/19/201616.3416.4316.3216.42161,742
8/18/201616.3716.3816.2716.2968,638
8/17/201616.3316.3616.2716.3281,732
8/16/201616.4416.4416.3216.38131,155
8/15/201616.3316.4016.3316.4044,451
8/12/201616.2716.3016.2616.2767,021
8/11/201616.2216.3216.2216.2569,625
8/10/201616.2116.2816.2116.2493,977
8/9/201616.2016.2616.1916.2169,052
8/8/201616.1716.2116.1316.1983,023
8/5/201616.1616.1616.1016.1378,808
8/4/201616.1616.1716.0516.05111,411
8/3/201616.1216.2016.1016.1058,898
8/2/201616.1816.2216.1416.1660,489
8/1/201616.2516.2516.1416.1986,289
7/29/201616.1516.2816.0916.26139,792
7/28/201616.0816.1515.9816.15115,012
7/27/201616.0716.1116.0416.0864,116
7/26/201616.0616.0716.0016.0167,391
7/25/201616.0616.0816.0016.0482,430
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center