Register for real-time alerts, custom portfolio, and market movers
EEDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5.173 | -0.04 | -0.81% | 5.204 | 5.2185 | 5.1715 | 13,255 |
| Jun 19 2024 | 5.2155 | 0.05 | 0.94% | 5.201 | 5.217 | 5.1995 | 5,500 |
| Jun 18 2024 | 5.167 | 0.07 | 1.29% | 5.167 | 5.167 | 5.167 | 796 |
| Jun 17 2024 | 5.101 | 0.01 | 0.25% | 5.107 | 5.116 | 5.0925 | 114,517 |
| Jun 14 2024 | 5.0885 | 0.00 | 0.10% | 5.069 | 5.091 | 5.069 | 1,097 |
| Jun 13 2024 | 5.0835 | -0.09 | -1.71% | 5.0835 | 5.0835 | 5.0835 | 0 |
| Jun 12 2024 | 5.172 | 0.09 | 1.85% | 5.118 | 5.2075 | 5.093 | 7,363 |
| Jun 11 2024 | 5.078 | -0.04 | -0.80% | 5.095 | 5.0995 | 5.074 | 5,910 |
| Jun 10 2024 | 5.119 | 0.01 | 0.23% | 5.095 | 5.1205 | 5.085 | 7,342 |
| Jun 07 2024 | 5.107 | -0.03 | -0.51% | 5.141 | 5.193 | 5.092 | 1,762 |
| Jun 06 2024 | 5.133 | 0.03 | 0.51% | 5.134 | 5.159 | 5.1235 | 5,145 |
| Jun 05 2024 | 5.107 | 0.09 | 1.73% | 5.076 | 5.112 | 5.0705 | 7,912 |
| Jun 04 2024 | 5.02 | -0.07 | -1.29% | 5.017 | 5.046 | 5.006 | 7,539 |
| Jun 03 2024 | 5.0855 | 0.08 | 1.57% | 5.107 | 5.118 | 5.076 | 12,885 |
| May 31 2024 | 5.007 | -0.09 | -1.69% | 5.022 | 5.0515 | 5.0008 | 4,211 |
| May 30 2024 | 5.093 | 0.00 | -0.06% | 5.051 | 5.093 | 5.0505 | 13,854 |
| May 29 2024 | 5.096 | -0.09 | -1.77% | 5.131 | 5.131 | 5.091 | 8,309 |
| May 28 2024 | 5.188 | 0.00 | 0.04% | 5.203 | 5.209 | 5.1795 | 45,630 |
| May 24 2024 | 5.186 | -0.02 | -0.30% | 5.176 | 5.192 | 5.169 | 7,554 |
| May 23 2024 | 5.2015 | -0.02 | -0.37% | 5.226 | 5.3055 | 5.186 | 4,582 |
| May 22 2024 | 5.221 | -0.01 | -0.10% | 5.24 | 5.2475 | 5.2165 | 6,517 |
| May 21 2024 | 5.226 | -0.04 | -0.79% | 5.229 | 5.29 | 5.193 | 2,218 |
| May 20 2024 | 5.2675 | 0.00 | -0.01% | 5.272 | 5.3025 | 5.233 | 1,971 |
| May 17 2024 | 5.268 | 0.02 | 0.42% | 5.244 | 5.287 | 5.2435 | 10,640 |
| May 16 2024 | 5.246 | 0.01 | 0.10% | 5.243 | 5.269 | 5.227 | 59,311 |
| May 15 2024 | 5.2405 | 0.07 | 1.30% | 5.184 | 5.2465 | 5.1785 | 8,766 |
| May 14 2024 | 5.173 | 0.01 | 0.19% | 5.169 | 5.1835 | 5.1205 | 51,696 |
| May 13 2024 | 5.163 | 0.03 | 0.57% | 5.156 | 5.1795 | 5.143 | 27,697 |
| May 10 2024 | 5.1335 | 0.03 | 0.63% | 5.128 | 5.1675 | 5.128 | 8,558 |
| May 09 2024 | 5.1015 | 0.01 | 0.26% | 5.081 | 5.1035 | 5.075 | 4,295 |
| May 08 2024 | 5.0885 | -0.01 | -0.25% | 5.075 | 5.0955 | 5.0525 | 3,331 |
| May 07 2024 | 5.101 | 0.00 | 0.06% | 5.091 | 5.1185 | 5.087 | 25,267 |
| May 03 2024 | 5.098 | 0.07 | 1.31% | 5.063 | 5.1185 | 5.056 | 43,178 |
| May 02 2024 | 5.032 | 0.09 | 1.80% | 5.016 | 5.0335 | 4.9887 | 3,487 |
| May 01 2024 | 4.943 | -0.01 | -0.28% | 4.925 | 4.9578 | 4.9225 | 4,082 |
| Apr 30 2024 | 4.957 | -0.03 | -0.53% | 4.9905 | 4.9915 | 4.9405 | 2,290 |
| Apr 29 2024 | 4.9835 | 0.05 | 1.08% | 4.983 | 4.9873 | 4.9683 | 6,785 |
| Apr 26 2024 | 4.9303 | 0.07 | 1.41% | 4.925 | 4.946 | 4.9195 | 14,673 |
| Apr 25 2024 | 4.8618 | 0.00 | 0.05% | 4.881 | 4.8873 | 4.8245 | 2,252 |
| Apr 24 2024 | 4.8595 | 0.00 | 0.05% | 4.8975 | 4.8975 | 4.8578 | 450,401 |
| Apr 23 2024 | 4.8572 | 0.06 | 1.21% | 4.836 | 4.8593 | 4.8255 | 1,649 |
| Apr 22 2024 | 4.799 | 0.02 | 0.36% | 4.78 | 4.8113 | 4.78 | 5,018 |
| Apr 19 2024 | 4.7818 | -0.04 | -0.80% | 4.7545 | 4.7898 | 4.7473 | 2,776 |
| Apr 18 2024 | 4.8205 | 0.04 | 0.73% | 4.828 | 4.831 | 4.794 | 6,176 |
| Apr 17 2024 | 4.7855 | -0.01 | -0.23% | 4.8175 | 4.8193 | 4.783 | 13,457 |
| Apr 16 2024 | 4.7968 | -0.10 | -2.13% | 4.809 | 4.8178 | 4.776 | 18,855 |
| Apr 15 2024 | 4.901 | -0.01 | -0.15% | 4.922 | 4.927 | 4.8825 | 265,952 |
| Apr 12 2024 | 4.9083 | -0.08 | -1.66% | 4.9755 | 4.9755 | 4.898 | 394 |
| Apr 11 2024 | 4.991 | 0.01 | 0.21% | 5.01 | 5.0265 | 4.9863 | 349,917 |
| Apr 10 2024 | 4.9807 | -0.06 | -1.26% | 5.086 | 5.086 | 4.9758 | 14,432 |
| Apr 09 2024 | 5.0445 | 0.03 | 0.51% | 5.047 | 5.0685 | 5.0365 | 13,525 |
| Apr 08 2024 | 5.019 | 0.04 | 0.84% | 4.9985 | 5.033 | 4.994 | 14,484 |
| Apr 05 2024 | 4.9773 | -0.06 | -1.21% | 4.975 | 4.9915 | 4.9573 | 8,408 |
| Apr 04 2024 | 5.038 | 0.06 | 1.13% | 5.014 | 5.0445 | 5.014 | 7,851 |
| Apr 03 2024 | 4.9818 | -0.01 | -0.19% | 4.959 | 4.9865 | 4.9505 | 55,707 |
| Apr 02 2024 | 4.9913 | 0.02 | 0.39% | 5.001 | 5.0115 | 4.9833 | 30,651 |
| Mar 28 2024 | 4.9718 | 0.03 | 0.55% | 4.961 | 4.983 | 4.945 | 12,226 |
| Mar 27 2024 | 4.9448 | -0.02 | -0.36% | 4.9455 | 4.9545 | 4.9342 | 2,163,803 |
| Mar 26 2024 | 4.9628 | 0.01 | 0.16% | 4.984 | 4.9845 | 4.956 | 3,437 |
| Mar 25 2024 | 4.955 | 0.02 | 0.45% | 4.957 | 4.9618 | 4.9422 | 13,806 |
