Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: ESAIY ) 10.37 -0.05 (-0.48%) Streaming Delayed Price Updated: 3:54 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 10.44 10.45 10.29 10.37 79,057 -0.05(-0.48%) Aug 29, 2024 10.52 10.56 10.41 10.42 39,959 -0.05(-0.48%) Aug 28, 2024 10.50 10.55 10.47 10.47 36,526 +0.02(+0.19%) Aug 27, 2024 10.23 10.49 10.23 10.45 46,459 +0.11(+1.06%) Aug 26, 2024 10.05 10.70 10.05 10.34 43,055 -0.36(-3.36%) Aug 23, 2024 10.56 10.70 10.53 10.70 46,541 +0.10(+0.94%) Aug 22, 2024 10.75 10.75 10.60 10.60 46,761 +0.40(+3.92%) Aug 21, 2024 10.54 10.55 9.760 10.20 42,975 +0.11(+1.08%) Aug 20, 2024 10.05 10.16 10.02 10.09 81,970 +0.08(+0.81%) Aug 19, 2024 9.670 10.03 9.670 10.01 114,285 +0.25(+2.56%) Aug 16, 2024 10.11 10.11 9.750 9.760 116,348 -0.02(-0.20%) Aug 15, 2024 9.780 9.780 9.500 9.780 127,545 +0.08(+0.81%) Aug 14, 2024 9.710 9.730 9.680 9.701 117,560 +0.04(+0.42%) Aug 13, 2024 9.230 9.970 9.230 9.660 135,728 +0.29(+3.09%) Aug 12, 2024 9.020 9.440 9.020 9.370 151,289 -0.02(-0.21%) Aug 09, 2024 9.250 9.450 9.250 9.390 216,507 +0.10(+1.08%) Aug 08, 2024 9.158 9.360 9.080 9.290 284,677 +0.06(+0.65%) Aug 07, 2024 9.120 9.400 9.120 9.230 498,505 +0.41(+4.65%) Aug 06, 2024 8.660 9.000 8.650 8.820 577,080 -0.08(-0.90%) Aug 05, 2024 8.880 8.979 8.420 8.900 148,162 -0.25(-2.79%) Aug 02, 2024 9.180 9.350 9.050 9.155 149,805 -0.25(-2.61%) Aug 01, 2024 9.460 9.575 9.370 9.400 143,527 -0.12(-1.26%) Jul 31, 2024 9.692 9.692 9.350 9.520 264,649 +0.07(+0.74%) Jul 30, 2024 9.440 9.533 9.340 9.450 339,000 +0.16(+1.72%) Jul 29, 2024 9.310 9.380 9.090 9.290 1,289,324 +0.04(+0.43%) Jul 26, 2024 10.00 10.05 9.180 9.250 424,421 -1.37(-12.90%) Jul 25, 2024 10.59 10.70 10.51 10.62 61,508 +0.20(+1.89%) Jul 24, 2024 10.52 10.58 10.42 10.42 39,608 -0.07(-0.70%) Jul 23, 2024 10.16 10.52 10.16 10.50 48,660 +0.03(+0.25%) Jul 22, 2024 10.46 10.47 10.43 10.47 48,386 +0.09(+0.87%) Jul 19, 2024 10.44 10.47 10.38 10.38 33,042 -0.16(-1.52%) Jul 18, 2024 10.51 10.66 10.49 10.54 79,929 +0.07(+0.67%) Jul 17, 2024 10.48 10.51 10.47 10.47 40,210 +0.12(+1.16%) Jul 16, 2024 10.31 10.37 10.31 10.35 38,050 -0.32(-3.00%) Jul 15, 2024 10.62 10.89 10.59 10.67 31,609 -0.23(-2.11%) Jul 12, 2024 11.02 11.09 10.62 10.90 75,344 +0.10(+0.93%) Jul 11, 2024 10.84 10.86 10.40 10.80 235,268 +0.47(+4.55%) Jul 10, 2024 10.23 10.33 10.23 10.33 54,934 +0.12(+1.18%) Jul 09, 2024 10.21 10.23 10.15 10.21 48,001 +0.11(+1.09%) Jul 08, 2024 9.780 10.11 9.780 10.10 184,623 +0.06(+0.60%) Jul 05, 2024 9.770 10.25 9.770 10.04 97,459 +0.21(+2.14%) Jul 03, 2024 10.04 10.06 9.820 9.830 1,235,131 -0.36(-3.53%) Jul 02, 2024 10.10 10.37 10.10 10.19 333,043 -0.10(-0.97%) Jul 01, 2024 10.33 10.38 10.24 10.29 83,638 +0.00(+0.00%) Jun 28, 2024 10.22 10.31 10.03 10.29 90,995 -0.02(-0.19%) Jun 27, 2024 9.880 10.46 9.880 10.31 158,637 +0.09(+0.88%) Jun 26, 2024 10.28 10.34 10.20 10.22 76,692 -0.12(-1.16%) Jun 25, 2024 10.31 10.34 10.29 10.34 109,931 +0.23(+2.27%) Jun 24, 2024 10.12 10.16 9.740 10.11 155,555 +0.24(+2.43%) Jun 21, 2024 9.650 9.950 9.650 9.870 98,205 +0.03(+0.30%) Jun 20, 2024 9.910 9.910 9.831 9.840 68,632 -0.11(-1.11%) Jun 18, 2024 9.570 10.00 9.570 9.950 147,802 -0.14(-1.39%) Jun 17, 2024 10.09 10.32 9.850 10.09 149,023 +0.22(+2.23%) Jun 14, 2024 9.850 10.00 9.845 9.870 88,682 -0.23(-2.28%) Jun 13, 2024 10.15 10.20 10.10 10.10 59,868 -0.64(-5.96%) Jun 12, 2024 10.67 10.74 10.50 10.74 75,789 +0.21(+1.99%) Jun 11, 2024 10.55 10.69 10.46 10.53 119,848 -0.39(-3.55%) Jun 10, 2024 11.00 11.00 10.84 10.92 31,291 +0.19(+1.75%) Jun 07, 2024 10.74 10.79 10.71 10.73 23,074 -0.25(-2.26%) Jun 06, 2024 11.50 11.50 10.95 10.98 46,902 -0.37(-3.28%) Jun 05, 2024 11.15 12.24 11.15 11.35 38,076 +0.21(+1.89%) Jun 04, 2024 11.10 11.14 11.06 11.14 32,138 +0.33(+3.05%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.