Register for real-time alerts, custom portfolio, and market movers
ERX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 72.87 | 0.69 | 0.96% | 71.66 | 72.94 | 70.83 | 419,874 |
| Apr 22 2024 | 72.18 | 0.88 | 1.23% | 70.79 | 73.15 | 69.43 | 499,364 |
| Apr 19 2024 | 71.30 | 1.68 | 2.41% | 69.82 | 72.21 | 69.66 | 730,369 |
| Apr 18 2024 | 69.62 | -0.38 | -0.54% | 70.33 | 70.9467 | 69.19 | 331,338 |
| Apr 17 2024 | 70.00 | -0.50 | -0.71% | 70.17 | 71.58 | 69.10 | 462,308 |
| Apr 16 2024 | 70.50 | -1.33 | -1.85% | 71.58 | 71.58 | 69.49 | 566,045 |
| Apr 15 2024 | 71.83 | -1.28 | -1.75% | 73.81 | 74.52 | 71.60 | 721,925 |
| Apr 12 2024 | 73.11 | -2.35 | -3.11% | 76.52 | 77.52 | 72.43 | 798,315 |
| Apr 11 2024 | 75.46 | -0.37 | -0.49% | 76.18 | 76.26 | 73.50 | 490,031 |
| Apr 10 2024 | 75.83 | 0.54 | 0.72% | 74.93 | 76.30 | 74.25 | 439,790 |
| Apr 09 2024 | 75.29 | -0.04 | -0.05% | 75.66 | 76.33 | 74.24 | 345,571 |
| Apr 08 2024 | 75.33 | -0.88 | -1.15% | 76.37 | 76.75 | 75.02 | 509,881 |
| Apr 05 2024 | 76.21 | 1.57 | 2.10% | 75.25 | 76.85 | 74.37 | 514,113 |
| Apr 04 2024 | 74.64 | -0.22 | -0.29% | 75.00 | 75.5399 | 74.14 | 441,561 |
| Apr 03 2024 | 74.86 | 0.98 | 1.33% | 74.29 | 75.01 | 73.88 | 601,639 |
| Apr 02 2024 | 73.88 | 2.08 | 2.90% | 72.60 | 73.95 | 72.34 | 586,533 |
| Apr 01 2024 | 71.80 | 1.00 | 1.41% | 71.10 | 72.21 | 69.785 | 523,817 |
| Mar 28 2024 | 70.80 | 1.44 | 2.08% | 69.94 | 71.01 | 69.41 | 495,563 |
| Mar 27 2024 | 69.36 | 1.35 | 1.99% | 67.83 | 69.36 | 67.51 | 532,851 |
| Mar 26 2024 | 68.01 | -1.06 | -1.53% | 69.28 | 69.57 | 67.815 | 568,862 |
| Mar 25 2024 | 69.07 | 1.20 | 1.77% | 68.13 | 70.05 | 68.13 | 412,221 |
| Mar 22 2024 | 67.87 | -0.27 | -0.40% | 68.15 | 68.52 | 67.58 | 413,469 |
| Mar 21 2024 | 68.14 | 0.63 | 0.93% | 67.62 | 68.45 | 67.19 | 484,435 |
| Mar 20 2024 | 67.51 | -0.06 | -0.09% | 66.84 | 67.90 | 66.66 | 902,095 |
| Mar 19 2024 | 67.57 | 0.85 | 1.27% | 66.00 | 67.73 | 66.00 | 1,184,312 |
| Mar 18 2024 | 66.72 | 0.60 | 0.91% | 66.67 | 67.0991 | 65.61 | 544,254 |
| Mar 15 2024 | 66.12 | 0.22 | 0.33% | 65.45 | 67.07 | 65.40 | 566,556 |
| Mar 14 2024 | 65.90 | 1.41 | 2.19% | 64.95 | 65.90 | 64.54 | 696,035 |
| Mar 13 2024 | 64.49 | 1.91 | 3.05% | 63.71 | 65.19 | 63.69 | 647,318 |
| Mar 12 2024 | 62.58 | -0.09 | -0.14% | 62.69 | 63.05 | 61.85 | 417,884 |
| Mar 11 2024 | 62.67 | 1.25 | 2.04% | 61.28 | 62.75 | 60.5978 | 488,506 |
| Mar 08 2024 | 61.42 | 0.36 | 0.59% | 61.03 | 61.485 | 60.60 | 369,022 |
| Mar 07 2024 | 61.06 | 0.96 | 1.60% | 60.16 | 61.73 | 60.15 | 378,482 |
| Mar 06 2024 | 60.10 | 0.37 | 0.62% | 60.73 | 61.33 | 59.83 | 677,666 |
| Mar 05 2024 | 59.73 | 0.84 | 1.43% | 58.69 | 60.47 | 58.57 | 521,584 |
| Mar 04 2024 | 58.89 | -1.18 | -1.96% | 60.04 | 60.36 | 58.73 | 576,246 |
| Mar 01 2024 | 60.07 | 1.40 | 2.39% | 59.50 | 60.68 | 59.45 | 646,202 |
| Feb 29 2024 | 58.67 | 0.40 | 0.69% | 58.55 | 59.179 | 58.18 | 348,281 |
| Feb 28 2024 | 58.27 | -0.21 | -0.36% | 58.58 | 59.51 | 57.79 | 475,814 |
| Feb 27 2024 | 58.48 | -0.52 | -0.88% | 59.24 | 59.58 | 57.90 | 460,054 |
| Feb 26 2024 | 59.00 | 0.39 | 0.67% | 58.50 | 59.77 | 57.89 | 474,618 |
| Feb 23 2024 | 58.61 | -0.76 | -1.28% | 58.28 | 58.98 | 57.51 | 531,154 |
| Feb 22 2024 | 59.37 | 0.18 | 0.30% | 58.49 | 59.92 | 57.87 | 524,586 |
| Feb 21 2024 | 59.19 | 1.95 | 3.41% | 57.46 | 59.33 | 57.46 | 577,269 |
| Feb 20 2024 | 57.24 | -0.98 | -1.68% | 58.37 | 58.37 | 56.96 | 602,566 |
| Feb 16 2024 | 58.22 | 0.01 | 0.02% | 58.57 | 59.07 | 57.89 | 708,441 |
| Feb 15 2024 | 58.21 | 2.95 | 5.34% | 55.27 | 58.58 | 55.09 | 623,983 |
| Feb 14 2024 | 55.26 | -0.20 | -0.36% | 56.13 | 56.47 | 54.67 | 569,207 |
| Feb 13 2024 | 55.46 | -1.04 | -1.84% | 56.49 | 56.87 | 54.63 | 454,732 |
| Feb 12 2024 | 56.50 | 1.25 | 2.26% | 55.69 | 56.80 | 55.69 | 370,492 |
| Feb 09 2024 | 55.25 | -1.85 | -3.24% | 57.21 | 57.73 | 55.18 | 544,338 |
| Feb 08 2024 | 57.10 | 1.21 | 2.16% | 55.94 | 57.4497 | 55.83 | 462,833 |
| Feb 07 2024 | 55.89 | 0.18 | 0.32% | 56.17 | 56.47 | 55.03 | 394,562 |
| Feb 06 2024 | 55.71 | 0.36 | 0.65% | 55.78 | 56.78 | 55.30 | 413,162 |
| Feb 05 2024 | 55.35 | -0.30 | -0.54% | 55.06 | 56.015 | 54.16 | 619,821 |
| Feb 02 2024 | 55.65 | 0.18 | 0.32% | 56.29 | 56.49 | 54.72 | 671,845 |
| Feb 01 2024 | 55.47 | -0.01 | -0.02% | 56.20 | 56.72 | 54.5099 | 1,692,509 |
| Jan 31 2024 | 55.48 | -2.24 | -3.88% | 57.75 | 57.93 | 55.48 | 1,073,455 |
| Jan 30 2024 | 57.72 | 1.16 | 2.05% | 55.51 | 57.72 | 55.01 | 674,372 |
| Jan 29 2024 | 56.56 | -0.19 | -0.33% | 56.55 | 56.67 | 55.40 | 1,091,716 |
| Jan 26 2024 | 56.75 | 0.84 | 1.50% | 55.77 | 56.75 | 54.97 | 816,335 |
| Jan 25 2024 | 55.91 | 2.34 | 4.37% | 54.39 | 55.93 | 53.67 | 696,372 |
