Register for streaming realtime charts, analysis tools, and prices.
ED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 104.54 | -0.31 | -0.30% | 104.76 | 105.29 | 104.00 | 1,377,724 |
| Sep 16 2024 | 104.85 | 0.29 | 0.28% | 105.485 | 105.82 | 104.76 | 1,410,750 |
| Sep 13 2024 | 104.56 | 1.17 | 1.13% | 103.59 | 104.74 | 103.28 | 1,254,563 |
| Sep 12 2024 | 103.39 | -0.43 | -0.41% | 103.94 | 104.254 | 103.25 | 1,514,114 |
| Sep 11 2024 | 103.82 | -1.15 | -1.10% | 104.53 | 104.94 | 103.03 | 2,685,902 |
| Sep 10 2024 | 104.97 | 0.22 | 0.21% | 104.98 | 105.62 | 104.38 | 1,252,417 |
| Sep 09 2024 | 104.75 | 1.47 | 1.42% | 103.39 | 104.82 | 103.35 | 1,672,940 |
| Sep 06 2024 | 103.28 | -0.51 | -0.49% | 104.35 | 104.35 | 103.21 | 1,734,463 |
| Sep 05 2024 | 103.79 | -0.61 | -0.58% | 105.025 | 105.04 | 103.48 | 1,482,364 |
| Sep 04 2024 | 104.40 | 1.12 | 1.08% | 103.56 | 104.94 | 103.56 | 1,500,010 |
| Sep 03 2024 | 103.28 | 1.72 | 1.69% | 101.805 | 103.51 | 101.55 | 2,104,940 |
| Aug 30 2024 | 101.56 | 0.75 | 0.74% | 101.00 | 101.83 | 100.855 | 2,366,443 |
| Aug 29 2024 | 100.81 | 0.42 | 0.42% | 100.29 | 100.86 | 99.45 | 1,145,848 |
| Aug 28 2024 | 100.39 | 0.80 | 0.80% | 99.78 | 101.10 | 99.43 | 1,016,924 |
| Aug 27 2024 | 99.59 | -1.31 | -1.30% | 100.77 | 101.25 | 99.51 | 927,272 |
| Aug 26 2024 | 100.90 | 0.30 | 0.30% | 100.93 | 101.72 | 100.68 | 1,221,536 |
| Aug 23 2024 | 100.60 | -0.07 | -0.07% | 100.84 | 101.09 | 100.25 | 1,619,994 |
| Aug 22 2024 | 100.67 | 0.25 | 0.25% | 100.32 | 100.8424 | 100.00 | 1,844,958 |
| Aug 21 2024 | 100.42 | 0.25 | 0.25% | 100.11 | 100.78 | 100.01 | 1,922,498 |
| Aug 20 2024 | 100.17 | -0.24 | -0.24% | 100.52 | 101.17 | 100.06 | 1,460,745 |
| Aug 19 2024 | 100.41 | 0.31 | 0.31% | 100.30 | 100.6744 | 99.99 | 1,837,783 |
| Aug 16 2024 | 100.10 | 0.87 | 0.88% | 99.52 | 100.51 | 98.975 | 1,611,570 |
| Aug 15 2024 | 99.23 | -1.63 | -1.62% | 99.90 | 100.47 | 98.64 | 2,757,041 |
| Aug 14 2024 | 100.86 | -0.74 | -0.73% | 100.31 | 101.49 | 99.88 | 1,639,043 |
| Aug 13 2024 | 101.60 | -0.34 | -0.33% | 101.93 | 102.09 | 101.325 | 1,472,949 |
| Aug 12 2024 | 101.94 | 0.92 | 0.91% | 101.14 | 101.98 | 100.501 | 1,238,477 |
| Aug 09 2024 | 101.02 | 0.52 | 0.52% | 100.59 | 101.13 | 99.21 | 1,512,916 |
| Aug 08 2024 | 100.50 | -0.69 | -0.68% | 100.63 | 101.47 | 100.11 | 1,784,634 |
| Aug 07 2024 | 101.19 | 0.30 | 0.30% | 101.00 | 102.22 | 100.19 | 2,137,215 |
| Aug 06 2024 | 100.89 | 0.19 | 0.19% | 100.70 | 102.165 | 100.49 | 1,956,372 |
| Aug 05 2024 | 100.70 | -1.13 | -1.11% | 102.83 | 103.025 | 100.57 | 2,780,277 |
| Aug 02 2024 | 101.83 | 1.62 | 1.62% | 103.905 | 105.99 | 100.06 | 4,312,472 |
| Aug 01 2024 | 100.21 | 2.69 | 2.76% | 98.14 | 100.26 | 97.38 | 2,409,851 |
| Jul 31 2024 | 97.52 | -0.64 | -0.65% | 98.24 | 98.30 | 97.05 | 1,617,947 |
| Jul 30 2024 | 98.16 | 1.29 | 1.33% | 96.79 | 98.38 | 96.67 | 1,125,528 |
| Jul 29 2024 | 96.87 | 0.43 | 0.45% | 96.63 | 97.09 | 95.995 | 1,320,214 |
| Jul 26 2024 | 96.44 | 0.52 | 0.54% | 96.18 | 97.02 | 95.96 | 1,438,756 |
| Jul 25 2024 | 95.92 | 0.04 | 0.04% | 96.45 | 97.82 | 95.50 | 1,914,374 |
| Jul 24 2024 | 95.88 | 2.63 | 2.82% | 94.00 | 95.92 | 93.92 | 2,154,201 |
| Jul 23 2024 | 93.25 | -1.31 | -1.38% | 94.44 | 94.44 | 93.22 | 1,245,716 |
| Jul 22 2024 | 94.555 | 0.52 | 0.55% | 93.10 | 94.61 | 93.02 | 862,148 |
| Jul 19 2024 | 94.04 | -0.07 | -0.07% | 94.16 | 94.46 | 93.59 | 1,713,846 |
| Jul 18 2024 | 94.11 | 0.35 | 0.37% | 93.39 | 95.08 | 93.39 | 2,135,723 |
| Jul 17 2024 | 93.76 | 2.21 | 2.41% | 92.08 | 94.23 | 92.045 | 1,998,998 |
| Jul 16 2024 | 91.55 | 1.29 | 1.43% | 90.79 | 91.58 | 90.301 | 1,526,592 |
| Jul 15 2024 | 90.26 | -1.93 | -2.09% | 91.66 | 91.86 | 90.18 | 1,490,236 |
| Jul 12 2024 | 92.19 | 0.73 | 0.80% | 91.89 | 92.561 | 91.58 | 1,222,559 |
| Jul 11 2024 | 91.46 | 1.59 | 1.77% | 90.17 | 91.70 | 89.875 | 1,320,086 |
| Jul 10 2024 | 89.87 | 1.02 | 1.15% | 89.18 | 90.00 | 88.65 | 1,188,424 |
| Jul 09 2024 | 88.85 | 0.43 | 0.49% | 88.33 | 89.225 | 88.2104 | 1,589,237 |
| Jul 08 2024 | 88.42 | -0.85 | -0.95% | 89.28 | 89.3759 | 88.315 | 1,168,953 |
| Jul 05 2024 | 89.27 | 0.56 | 0.63% | 88.80 | 89.60 | 88.475 | 1,551,141 |
| Jul 03 2024 | 88.71 | -0.26 | -0.29% | 88.95 | 89.56 | 88.55 | 922,355 |
| Jul 02 2024 | 88.97 | 0.16 | 0.18% | 88.98 | 89.27 | 88.73 | 1,128,199 |
| Jul 01 2024 | 88.81 | -0.61 | -0.68% | 89.76 | 90.08 | 88.56 | 1,145,080 |
| Jun 28 2024 | 89.42 | -0.26 | -0.29% | 89.97 | 89.98 | 88.77 | 2,646,343 |
| Jun 27 2024 | 89.68 | 0.01 | 0.01% | 89.65 | 89.90 | 89.26 | 1,258,141 |
| Jun 26 2024 | 89.67 | 0.28 | 0.31% | 88.92 | 89.83 | 88.52 | 1,838,726 |
| Jun 25 2024 | 89.39 | -1.88 | -2.06% | 91.06 | 91.46 | 89.28 | 1,531,286 |
| Jun 24 2024 | 91.27 | 0.93 | 1.03% | 90.47 | 91.8199 | 90.42 | 1,441,192 |
| Jun 21 2024 | 90.34 | -0.19 | -0.21% | 90.65 | 91.45 | 90.31 | 3,210,567 |
| Jun 20 2024 | 90.53 | 0.14 | 0.15% | 90.55 | 91.22 | 90.26 | 1,380,643 |
