$15.78 +0.02 (%) WsAst Em Mkt Dbt Fd Shs - NYSE

Jan. 23, 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
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
11/4/201417.1717.2417.1217.2486,643
11/3/201417.2317.2817.1517.18158,324
10/31/201417.2517.2917.2017.2472,619
10/30/201417.1617.2717.1017.1970,482
10/29/201417.2717.2717.1117.14124,333
10/28/201417.2717.3117.1117.23100,644
10/27/201417.1317.2417.1217.2486,699
10/24/201417.3117.3117.1017.2275,505
10/23/201417.2817.3117.1517.2667,470
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center