Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 97.70 | -0.42 | -0.43% | 98.44 | 98.55 | 97.60 | 1,688,529 |
| May 09 2024 | 98.12 | 0.55 | 0.56% | 97.55 | 98.25 | 96.96 | 1,613,154 |
| May 08 2024 | 97.57 | 0.07 | 0.07% | 97.34 | 98.12 | 96.64 | 2,177,475 |
| May 07 2024 | 97.50 | 1.37 | 1.43% | 96.74 | 97.56 | 95.91 | 2,029,780 |
| May 06 2024 | 96.13 | 0.57 | 0.60% | 95.64 | 96.26 | 95.07 | 2,071,463 |
| May 03 2024 | 95.56 | 0.31 | 0.33% | 95.88 | 96.76 | 94.97 | 2,461,672 |
| May 02 2024 | 95.25 | 0.45 | 0.47% | 95.10 | 95.62 | 94.46 | 1,990,788 |
| May 01 2024 | 94.80 | 0.40 | 0.42% | 94.05 | 95.44 | 93.782 | 2,372,910 |
| Apr 30 2024 | 94.40 | 0.43 | 0.46% | 93.31 | 94.86 | 92.78 | 3,731,977 |
| Apr 29 2024 | 93.97 | 1.04 | 1.12% | 93.31 | 94.18 | 93.31 | 1,145,704 |
| Apr 26 2024 | 92.93 | -1.18 | -1.25% | 94.11 | 94.38 | 92.93 | 1,418,564 |
| Apr 25 2024 | 94.11 | 0.68 | 0.73% | 93.64 | 94.36 | 92.69 | 2,152,772 |
| Apr 24 2024 | 93.43 | 0.59 | 0.64% | 92.05 | 93.75 | 91.32 | 1,999,952 |
| Apr 23 2024 | 92.84 | 0.11 | 0.12% | 92.37 | 93.38 | 92.25 | 1,843,831 |
| Apr 22 2024 | 92.73 | 0.96 | 1.05% | 91.46 | 92.855 | 91.2501 | 1,818,304 |
| Apr 19 2024 | 91.77 | 0.87 | 0.96% | 91.20 | 92.53 | 91.13 | 7,398,350 |
| Apr 18 2024 | 90.90 | 0.57 | 0.63% | 90.66 | 91.18 | 89.67 | 2,528,769 |
| Apr 17 2024 | 90.33 | 2.91 | 3.33% | 88.02 | 90.53 | 87.85 | 2,922,754 |
| Apr 16 2024 | 87.42 | -1.90 | -2.13% | 88.34 | 88.36 | 87.40 | 2,022,813 |
| Apr 15 2024 | 89.32 | 0.69 | 0.78% | 89.78 | 90.225 | 88.81 | 3,517,996 |
| Apr 12 2024 | 88.63 | 0.08 | 0.09% | 88.74 | 89.33 | 88.02 | 1,395,395 |
| Apr 11 2024 | 88.55 | -0.34 | -0.38% | 89.39 | 89.39 | 88.14 | 1,325,848 |
| Apr 10 2024 | 88.89 | -2.24 | -2.46% | 89.46 | 89.4999 | 88.30 | 1,590,571 |
| Apr 09 2024 | 91.13 | 0.53 | 0.58% | 90.78 | 91.16 | 90.35 | 1,183,705 |
| Apr 08 2024 | 90.60 | 0.95 | 1.06% | 89.69 | 90.7701 | 89.48 | 1,437,714 |
| Apr 05 2024 | 89.65 | -0.54 | -0.60% | 89.86 | 90.005 | 88.89 | 1,696,067 |
| Apr 04 2024 | 90.19 | 0.30 | 0.33% | 90.49 | 90.73 | 89.36 | 1,666,996 |
| Apr 03 2024 | 89.89 | -0.71 | -0.78% | 90.54 | 90.86 | 89.785 | 1,404,636 |
| Apr 02 2024 | 90.60 | 0.27 | 0.30% | 91.17 | 91.73 | 90.50 | 1,771,694 |
| Apr 01 2024 | 90.33 | -0.48 | -0.53% | 90.79 | 90.92 | 89.68 | 1,109,597 |
| Mar 28 2024 | 90.81 | 0.76 | 0.84% | 90.21 | 90.90 | 89.79 | 1,781,191 |
| Mar 27 2024 | 90.05 | 2.60 | 2.97% | 87.92 | 90.09 | 87.92 | 1,935,135 |
| Mar 26 2024 | 87.45 | -1.05 | -1.19% | 88.44 | 88.53 | 87.16 | 1,411,959 |
| Mar 25 2024 | 88.50 | -0.10 | -0.11% | 88.75 | 89.04 | 88.00 | 1,163,705 |
| Mar 22 2024 | 88.60 | -0.05 | -0.06% | 89.15 | 89.35 | 88.375 | 1,507,460 |
| Mar 21 2024 | 88.65 | -0.39 | -0.44% | 89.24 | 89.73 | 88.61 | 2,162,550 |
| Mar 20 2024 | 89.04 | -0.67 | -0.75% | 89.44 | 90.21 | 88.615 | 1,545,740 |
| Mar 19 2024 | 89.71 | 0.72 | 0.81% | 89.39 | 89.80 | 88.78 | 1,507,363 |
| Mar 18 2024 | 88.99 | 0.05 | 0.06% | 88.80 | 89.36 | 88.44 | 1,354,964 |
| Mar 15 2024 | 88.94 | 0.27 | 0.30% | 88.05 | 89.22 | 88.05 | 3,410,414 |
| Mar 14 2024 | 88.67 | -0.90 | -1.00% | 89.20 | 89.5386 | 88.035 | 1,450,253 |
| Mar 13 2024 | 89.57 | -0.36 | -0.40% | 90.40 | 91.10 | 89.44 | 1,673,103 |
| Mar 12 2024 | 89.93 | -0.87 | -0.96% | 90.37 | 91.06 | 89.91 | 1,316,826 |
| Mar 11 2024 | 90.80 | 0.68 | 0.75% | 90.17 | 91.00 | 89.75 | 1,197,014 |
| Mar 08 2024 | 90.12 | 0.18 | 0.20% | 90.17 | 90.34 | 89.17 | 1,072,138 |
| Mar 07 2024 | 89.94 | 0.09 | 0.10% | 90.76 | 90.92 | 89.73 | 1,007,906 |
| Mar 06 2024 | 89.85 | 0.86 | 0.97% | 89.56 | 90.275 | 89.44 | 1,436,736 |
| Mar 05 2024 | 88.99 | -0.14 | -0.16% | 89.45 | 90.79 | 88.66 | 2,037,202 |
| Mar 04 2024 | 89.13 | 2.12 | 2.44% | 86.56 | 89.40 | 86.56 | 1,959,934 |
| Mar 01 2024 | 87.01 | -0.20 | -0.23% | 86.99 | 87.1098 | 85.85 | 1,571,966 |
| Feb 29 2024 | 87.21 | 0.56 | 0.65% | 87.03 | 87.74 | 86.65 | 2,800,076 |
| Feb 28 2024 | 86.65 | -0.23 | -0.26% | 86.85 | 87.28 | 86.45 | 1,185,455 |
| Feb 27 2024 | 86.88 | 0.67 | 0.78% | 86.53 | 87.18 | 86.16 | 1,159,043 |
| Feb 26 2024 | 86.21 | -1.72 | -1.96% | 87.71 | 87.80 | 86.09 | 1,562,869 |
| Feb 23 2024 | 87.93 | 0.02 | 0.02% | 88.09 | 88.85 | 87.695 | 1,190,735 |
| Feb 22 2024 | 87.91 | -0.70 | -0.79% | 87.91 | 88.21 | 86.73 | 1,628,834 |
| Feb 21 2024 | 88.61 | 1.03 | 1.18% | 88.11 | 88.7936 | 87.72 | 1,746,925 |
| Feb 20 2024 | 87.58 | 0.26 | 0.30% | 87.33 | 88.665 | 87.03 | 1,974,528 |
| Feb 16 2024 | 87.32 | -0.90 | -1.02% | 87.55 | 88.38 | 86.73 | 2,945,613 |
| Feb 15 2024 | 88.22 | 1.38 | 1.59% | 87.02 | 88.36 | 86.88 | 2,167,625 |
| Feb 14 2024 | 86.84 | 0.17 | 0.20% | 87.04 | 87.41 | 86.45 | 2,412,954 |
| Feb 13 2024 | 86.67 | -2.78 | -3.11% | 88.205 | 88.27 | 85.93 | 3,440,979 |
| Feb 12 2024 | 89.45 | 0.39 | 0.44% | 89.08 | 89.56 | 88.44 | 1,627,295 |
