$14.88 +0.04 (%) WsAst Em Mkt Dbt Fd Shs -

May. 27, 2016 | 03:58 PM

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
5/27/201614.8814.9714.8414.88116,257
5/26/201614.8514.9314.8014.84117,516
5/25/201614.9014.9414.8214.84133,328
5/24/201614.7814.8914.7514.89257,451
5/23/201614.6714.6914.6214.69103,629
5/20/201614.6714.6714.5814.6478,313
5/19/201614.7514.7614.5514.63120,892
5/18/201614.7414.7914.6214.76141,207
5/17/201614.7614.8714.7314.8788,055
5/16/201614.8514.8814.7314.83121,495
5/13/201614.7614.8114.7214.8187,009
5/12/201614.8014.8414.6414.74138,773
5/11/201614.7214.7814.6914.7283,826
5/10/201614.6514.7514.6514.7445,609
5/9/201614.7014.7114.5714.5981,375
5/6/201614.6214.7114.5614.7158,813
5/5/201614.7314.7614.5514.62115,603
5/4/201614.7314.7514.6114.63120,394
5/3/201614.7314.7914.6714.75166,019
5/2/201614.8814.9214.7914.86140,008
4/29/201614.8114.8514.7814.83148,779
4/28/201614.7214.7914.7014.7896,718
4/27/201614.7814.7914.5214.7497,745
4/26/201614.6914.7514.6514.7577,227
4/25/201614.6614.6914.6114.6349,836
4/22/201614.7014.7514.6614.7081,092
4/21/201614.7114.7514.6314.65109,711
4/20/201614.7314.7614.6414.67124,365
4/19/201614.6714.7814.6614.7889,104
4/18/201614.5414.7014.5114.67121,392
4/15/201614.4314.5414.4214.54146,083
4/14/201614.5014.5714.4514.50108,607
4/13/201614.5414.5514.5014.5187,761
4/12/201614.5414.5714.4914.5188,955
4/11/201614.4314.5314.4214.4961,587
4/8/201614.4714.5014.3614.4091,235
4/7/201614.3814.4014.2714.3365,561
4/6/201614.2714.4114.2714.4057,575
4/5/201614.3314.3514.2514.25106,434
4/4/201614.4114.4414.3214.33126,082
4/1/201614.5014.5514.4514.45111,882
3/31/201614.4714.5814.4614.52201,169
3/30/201614.5414.5614.4014.41104,415
3/29/201614.3514.4314.3414.43144,387
3/28/201614.3314.3814.2714.34177,509
3/24/201614.3914.4014.2814.32114,575
3/23/201614.5414.5414.3914.4187,662
3/22/201614.4614.5514.4314.5075,900
3/21/201614.4814.5614.4614.5690,391
3/18/201614.3514.5114.3114.41171,116
3/17/201614.2014.2714.1614.2669,256
3/16/201613.9614.1513.9614.1556,421
3/15/201614.0714.1214.0014.0278,279
3/14/201614.2314.2314.1214.1238,103
3/11/201614.1914.2314.1014.2366,103
3/10/201614.0614.1614.0314.1254,294
3/9/201614.0714.1014.0014.0668,743
3/8/201614.1114.1213.9613.9777,486
3/7/201614.0014.1013.8814.10186,470
3/4/201613.9214.0613.8914.06167,479
3/3/201613.7113.8913.7113.89125,762
3/2/201613.8413.8413.7213.7577,457
3/1/201613.7013.8313.6913.80144,689
2/29/201613.6513.6713.5913.67119,540
2/26/201613.5013.6313.4913.63131,485
2/25/201613.3413.4713.3013.47159,912
2/24/201613.2113.3613.1313.30126,711
2/23/201613.3213.4013.3113.36113,768
2/22/201613.2213.3413.2013.3277,578
2/19/201613.1413.1713.1013.1578,181
2/18/201613.0513.1913.0413.10118,443
2/17/201613.0213.0712.9513.0690,832
2/16/201613.0913.0912.9713.05131,897
2/12/201613.1013.1012.9213.00130,967
2/11/201612.8413.0112.8413.01222,343
2/10/201613.0613.1713.0013.0499,605
2/9/201613.1013.1713.0013.04194,959
2/8/201613.2413.2913.0313.17189,378
2/5/201613.3413.3813.2113.3796,636
2/4/201613.3213.4313.2513.4342,786
2/3/201613.2313.2913.1513.29144,236
2/2/201613.1913.2513.1213.12136,285
2/1/201613.1913.2913.1613.2388,554
1/29/201613.2813.4213.2113.21146,519
1/28/201613.0713.5013.0513.19114,046
1/27/201613.1913.1912.9913.0087,845
1/26/201612.9313.1612.9213.16220,669
1/25/201612.8712.9512.8512.85159,318
1/22/201612.7212.9312.7112.88188,070
1/21/201612.4212.7612.4212.64248,154
1/20/201612.6812.6812.2612.42395,371
1/19/201612.9513.0012.7512.79322,716
1/15/201613.1113.1412.8012.96237,457
1/14/201613.1413.2813.0413.26198,262
1/13/201613.4713.4913.1513.21221,316
1/12/201613.6113.6213.4013.49181,633
1/11/201613.7013.7013.5113.56225,774
1/8/201613.7613.7613.6213.62175,975
1/7/201613.7313.7313.6413.67196,095
1/6/201613.8113.8913.7713.84243,550
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center