$15.97 -0.06 (%) WsAst Em Mkt Dbt Fd Shs - NYSE

May. 22, 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
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
3/6/201515.9215.9215.7015.83179,830
3/5/201515.9315.9415.8215.9496,496
3/4/201515.8415.9315.7215.9367,341
3/3/201515.8215.9115.7915.9192,263
3/2/201515.8315.8915.8015.89145,410
2/27/201515.7915.8315.7515.83224,285
2/26/201515.7715.8215.7615.8095,376
2/25/201515.7515.8015.7215.8092,905
2/24/201515.7415.8115.6815.76166,545
2/23/201515.6615.7515.6615.7084,195
2/20/201515.6015.6615.5915.66107,653
2/19/201515.7215.8015.6315.6378,335
2/18/201515.6915.7615.6415.73116,583
2/17/201515.8315.8315.7015.75202,723
2/13/201515.8815.9015.8015.8279,915
2/12/201515.7915.8715.7715.8683,480
2/11/201515.8615.8615.7115.7170,617
2/10/201515.8115.9015.7315.9079,194
2/9/201515.8215.8915.7415.81141,152
2/6/201515.8415.9115.8215.9089,218
2/5/201515.9115.9415.8315.90131,410
2/4/201515.8615.8715.7715.84176,157
2/3/201515.7415.9015.7215.87180,422
2/2/201515.7315.7715.6515.72150,225
1/30/201515.7915.8115.6915.73140,905
1/29/201515.7115.8415.6715.84106,692
1/28/201515.8115.8115.6515.66137,574
1/27/201515.6715.7815.6715.78127,449
1/26/201515.8315.8415.6515.69149,864
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center