$13.00 -0.01 (%) WsAst Em Mkt Dbt Fd Shs - NYSE

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESD historical data

Date Open High Low Close Volume
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
1/5/201613.8514.0013.8213.88224,762
1/4/201613.6713.8313.5313.82250,205
12/31/201513.6513.7813.6113.73319,527
12/30/201513.7413.7513.6213.67316,128
12/29/201513.8413.8413.6813.70241,403
12/28/201513.8813.8813.7213.78180,797
12/24/201513.8613.9113.8013.8899,293
12/23/201513.8814.0013.7613.82166,827
12/22/201513.7813.8713.6513.77210,882
12/21/201513.8513.9513.7913.80146,186
12/18/201513.6413.8513.5513.84321,124
12/17/201513.5513.6113.5113.54138,412
12/16/201513.3913.5513.3613.49152,612
12/15/201513.3413.5113.3213.47192,069
12/14/201513.3913.4813.2413.38279,973
12/11/201513.6013.6813.4813.48205,966
12/10/201513.7513.8213.6913.72120,877
12/9/201513.8213.9113.7713.80164,259
12/8/201513.6013.8013.6013.77145,165
12/7/201513.7413.8013.6313.63157,065
12/4/201513.8713.9013.8013.83132,688
12/3/201513.9514.0113.9013.9174,202
12/2/201514.0614.0613.9113.9396,519
12/1/201513.9914.1013.9314.08183,767
11/30/201514.0514.1313.9313.93360,753
11/27/201514.1214.1213.9914.0099,137
11/25/201514.0414.1213.9814.12188,723
11/24/201514.0514.0913.9814.01219,754
11/23/201514.0314.1014.0014.03141,671
11/20/201514.0814.1413.9713.99197,314
11/19/201514.0714.1213.9913.99184,377
11/18/201514.2414.2814.0714.07151,917
11/17/201514.3414.3414.2514.28203,086
11/16/201514.3114.3114.2514.3075,099
11/13/201514.3414.3414.2514.25113,213
11/12/201514.4014.4014.3014.3091,605
11/11/201514.4414.4814.3514.35114,049
11/10/201514.4214.4914.3714.40104,121
11/9/201514.5514.5614.3814.40167,814
11/6/201514.7414.7414.5414.59121,817
11/5/201514.8314.8314.7114.73120,240
11/4/201514.8414.8514.7414.77123,148
11/3/201514.8014.8114.7414.75182,911
11/2/201514.7814.8314.7214.76186,848
10/30/201514.6914.7114.6014.71286,894
10/29/201514.5014.5914.5014.5996,567
10/28/201514.5014.6014.4514.53134,296
10/27/201514.4414.4714.4014.46129,507
10/26/201514.4314.4514.3814.4078,273
10/23/201514.3914.4114.3714.37129,814
10/22/201514.4014.4014.3314.35157,128
10/21/201514.3914.3914.3314.36249,201
10/20/201514.3814.4214.3614.40190,834
10/19/201514.3614.4214.3014.35399,179
10/16/201514.2314.2614.0914.23707,448
10/15/201513.8713.9413.8413.87116,047
10/14/201513.8913.9813.8413.8571,006
10/13/201513.8813.9613.8513.85124,423
10/12/201513.9314.0013.9213.96112,947
10/9/201513.8913.9913.8913.93100,117
10/8/201513.7113.9413.7113.94180,737
10/7/201513.6913.8813.6713.76153,046
10/6/201513.5013.6113.5013.61144,406
10/5/201513.4713.5513.4413.49198,616
10/2/201513.3013.4513.2413.41173,826
10/1/201513.3213.3813.2013.37170,923
9/30/201513.2813.3713.2413.32255,717
9/29/201513.3613.4313.2113.23203,548
9/28/201513.5913.6013.3113.36176,039
9/25/201513.6513.7113.5313.56222,137
9/24/201513.6913.6913.5413.62211,091
9/23/201513.8713.9013.7113.72152,828
9/22/201513.8013.8513.7513.83103,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center