Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.74 117.03 115.68 116.39 199,313 +2.04(+1.79%)
Oct 30, 2019 112.41 114.46 112.41 114.35 206,621 +2.12(+1.89%)
Oct 29, 2019 112.43 112.61 111.91 112.23 65,623 +0.08(+0.07%)
Oct 28, 2019 112.62 112.78 111.78 112.14 219,012 -1.33(-1.17%)
Oct 25, 2019 114.61 114.64 113.29 113.47 86,148 -0.72(-0.63%)
Oct 24, 2019 114.79 115.39 113.98 114.19 76,975 -0.34(-0.30%)
Oct 23, 2019 115.17 115.45 114.41 114.54 68,140 +0.18(+0.15%)
Oct 22, 2019 114.46 114.64 113.76 114.36 206,098 +0.98(+0.87%)
Oct 21, 2019 113.47 113.98 113.18 113.38 200,346 -1.35(-1.18%)
Oct 18, 2019 114.91 115.35 114.63 114.73 62,231 +0.00(+0.00%)
Oct 17, 2019 114.69 115.63 114.43 114.73 120,448 -0.44(-0.39%)
Oct 16, 2019 114.76 115.25 114.43 115.18 159,645 +0.24(+0.21%)
Oct 15, 2019 116.08 116.31 114.80 114.93 151,311 -1.99(-1.70%)
Oct 14, 2019 116.92 117.00 116.53 116.93 154,747 +1.03(+0.89%)
Oct 11, 2019 116.44 116.62 115.07 115.89 483,454 -1.78(-1.51%)
Oct 10, 2019 118.83 118.91 117.24 117.67 546,960 -2.39(-1.99%)
Oct 09, 2019 120.51 120.51 119.56 120.06 350,974 -1.08(-0.89%)
Oct 08, 2019 121.89 122.03 120.55 121.14 248,481 +0.39(+0.32%)
Oct 07, 2019 121.22 121.58 120.42 120.75 267,063 -1.40(-1.15%)
Oct 04, 2019 121.49 122.28 121.24 122.15 293,071 +1.30(+1.08%)
Oct 03, 2019 119.76 121.55 119.76 120.85 289,821 +1.39(+1.16%)
Oct 02, 2019 119.44 120.27 119.28 119.46 367,861 +0.24(+0.20%)
Oct 01, 2019 117.09 119.92 116.91 119.22 469,099 +0.47(+0.40%)
Sep 30, 2019 117.45 118.75 117.34 118.75 111,477 +0.39(+0.33%)
Sep 27, 2019 118.00 118.64 117.79 118.36 103,996 +0.44(+0.38%)
Sep 26, 2019 117.90 118.57 117.45 117.92 141,709 +1.01(+0.86%)
Sep 25, 2019 120.01 120.01 116.52 116.91 226,491 -2.34(-1.96%)
Sep 24, 2019 118.05 119.61 118.05 119.25 365,734 +1.80(+1.53%)
Sep 23, 2019 117.88 118.73 117.17 117.45 221,553 +0.10(+0.09%)
Sep 20, 2019 116.20 117.44 115.75 117.35 125,567 +1.98(+1.72%)
Sep 19, 2019 116.21 116.53 115.37 115.37 169,501 +0.57(+0.49%)
Sep 18, 2019 115.17 115.90 114.71 114.80 296,840 +0.64(+0.56%)
Sep 17, 2019 113.43 114.69 112.66 114.16 205,368 +0.97(+0.86%)
Sep 16, 2019 112.79 113.59 111.95 113.19 259,523 +1.70(+1.53%)
Sep 13, 2019 113.12 113.71 111.43 111.48 332,412 -3.20(-2.79%)
Sep 12, 2019 116.94 117.21 114.23 114.69 494,555 -1.04(-0.90%)
Sep 11, 2019 115.52 116.43 115.52 115.72 152,599 -0.33(-0.29%)
Sep 10, 2019 118.45 118.94 115.77 116.06 332,953 -2.70(-2.27%)
Sep 09, 2019 119.51 119.72 118.75 118.75 386,419 -3.11(-2.55%)
Sep 06, 2019 121.06 121.92 120.97 121.86 548,355 +1.25(+1.03%)
Sep 05, 2019 121.50 121.70 119.67 120.62 363,992 -2.91(-2.35%)
Sep 04, 2019 122.34 123.70 122.33 123.52 165,666 +0.21(+0.17%)
Sep 03, 2019 123.28 124.95 122.63 123.31 326,899 +0.26(+0.21%)
Aug 30, 2019 122.34 123.41 122.17 123.06 181,827 +0.02(+0.01%)
Aug 29, 2019 123.30 123.30 121.88 123.04 256,765 -0.78(-0.63%)
Aug 28, 2019 124.95 125.00 123.56 123.82 242,017 +0.25(+0.20%)
Aug 27, 2019 122.41 123.63 122.26 123.56 183,862 +2.71(+2.24%)
Aug 26, 2019 121.51 121.84 120.80 120.86 187,240 -0.59(-0.49%)
Aug 23, 2019 118.68 121.85 118.24 121.45 282,377 +2.51(+2.11%)
Aug 22, 2019 119.42 120.34 118.73 118.94 134,988 -1.01(-0.84%)
Aug 21, 2019 120.14 121.31 119.74 119.95 121,895 -1.05(-0.86%)
Aug 20, 2019 120.83 121.16 120.35 121.00 137,735 +1.50(+1.26%)
Aug 19, 2019 118.84 120.13 118.80 119.50 234,106 -2.38(-1.95%)
Aug 16, 2019 121.76 122.26 120.41 121.88 478,808 -1.43(-1.16%)
Aug 15, 2019 121.87 124.73 121.47 123.31 323,542 +1.97(+1.62%)
Aug 14, 2019 120.83 121.44 120.41 121.33 259,418 +3.57(+3.03%)
Aug 13, 2019 119.26 119.36 117.27 117.77 313,684 -0.37(-0.31%)
Aug 12, 2019 116.72 118.61 116.50 118.14 187,840 +3.33(+2.90%)
Aug 09, 2019 115.44 116.49 114.69 114.81 279,504 -0.47(-0.41%)
Aug 08, 2019 113.77 115.28 112.50 115.28 273,865 +0.46(+0.40%)
Aug 07, 2019 117.38 118.19 114.46 114.82 586,043 +0.27(+0.24%)
Aug 06, 2019 112.65 114.58 112.48 114.54 345,594 +1.22(+1.08%)
Aug 05, 2019 112.51 113.35 111.88 113.32 269,060 +2.74(+2.48%)
Aug 02, 2019 109.72 110.61 109.43 110.58 374,428 +1.42(+1.30%)
Aug 01, 2019 107.32 109.52 107.23 109.16 495,221 +2.59(+2.43%)
Jul 31, 2019 105.06 106.84 105.06 106.57 235,072 +1.27(+1.21%)
Jul 30, 2019 105.40 105.47 104.87 105.30 288,974 +0.48(+0.45%)
Jul 29, 2019 105.10 105.34 104.73 104.83 84,154 +0.08(+0.07%)
Jul 26, 2019 105.04 105.09 104.58 104.75 74,694 +0.32(+0.30%)
Jul 25, 2019 104.53 104.68 103.76 104.43 79,951 -0.59(-0.56%)
Jul 24, 2019 104.95 105.17 104.77 105.02 69,454 +0.60(+0.58%)
Jul 23, 2019 104.82 104.91 104.13 104.42 57,507 -0.78(-0.74%)
Jul 22, 2019 105.75 105.83 105.01 105.19 41,521 +0.23(+0.21%)
Jul 19, 2019 105.09 105.32 104.80 104.97 573,013 -0.57(-0.54%)
Jul 18, 2019 105.01 105.89 104.75 105.54 130,259 -0.02(-0.02%)
Jul 17, 2019 104.62 105.65 104.61 105.55 78,784 +1.50(+1.45%)
Jul 16, 2019 103.67 104.05 103.42 104.05 247,521 -0.49(-0.47%)
Jul 15, 2019 103.87 104.57 103.87 104.54 108,155 +0.99(+0.96%)
Jul 12, 2019 103.12 103.85 103.01 103.55 340,552 +0.06(+0.06%)
Jul 11, 2019 104.61 104.89 103.06 103.49 241,046 -1.95(-1.85%)
Jul 10, 2019 106.12 106.16 105.17 105.44 114,010 -0.94(-0.88%)
Jul 09, 2019 106.50 106.56 105.94 106.39 71,062 +0.01(+0.01%)
Jul 08, 2019 106.77 106.92 106.36 106.37 81,238 +0.25(+0.24%)
Jul 05, 2019 105.97 106.21 105.28 106.12 136,580 -1.81(-1.68%)
Jul 03, 2019 107.14 107.99 107.14 107.94 164,829 +1.05(+0.98%)
Jul 02, 2019 105.93 107.03 105.93 106.89 127,513 +1.14(+1.08%)
Jul 01, 2019 106.11 106.26 105.05 105.75 237,802 -0.36(-0.34%)
Jun 28, 2019 106.00 106.51 105.82 106.11 190,805 -0.12(-0.11%)
Jun 27, 2019 105.75 106.42 105.41 106.22 126,541 +0.80(+0.76%)
Jun 26, 2019 106.06 106.10 105.28 105.42 115,473 -0.83(-0.78%)
Jun 25, 2019 106.20 106.49 106.09 106.25 166,978 +0.57(+0.54%)
Jun 24, 2019 105.42 105.85 105.36 105.68 131,851 +0.87(+0.83%)
Jun 21, 2019 106.15 106.15 104.69 104.81 113,357 -1.38(-1.30%)
Jun 20, 2019 106.31 106.87 105.92 106.19 113,018 +0.30(+0.28%)
Jun 19, 2019 105.35 106.21 105.04 105.89 110,434 +0.26(+0.24%)
Jun 18, 2019 106.19 106.31 105.32 105.63 126,488 +0.68(+0.65%)
Jun 17, 2019 104.68 105.04 104.39 104.95 153,432 +0.24(+0.23%)
Jun 14, 2019 104.53 105.16 104.40 104.71 345,929 +0.20(+0.19%)
Jun 13, 2019 104.14 104.72 104.14 104.51 102,433 +0.32(+0.31%)
Jun 12, 2019 103.83 104.20 103.74 104.19 50,371 +0.01(+0.01%)
Jun 11, 2019 103.88 104.44 103.85 104.18 225,451 +0.23(+0.22%)
Jun 10, 2019 104.13 104.13 103.65 103.94 184,539 -1.13(-1.08%)
Jun 07, 2019 105.15 105.44 104.72 105.07 106,235 +1.08(+1.04%)
Jun 06, 2019 104.48 105.09 103.62 103.99 165,708 +0.55(+0.53%)
Jun 05, 2019 103.89 104.19 103.36 103.45 363,388 -1.04(-0.99%)
Jun 04, 2019 105.18 105.49 104.15 104.48 276,295 -1.73(-1.63%)
Jun 03, 2019 105.67 106.35 105.25 106.22 358,189 +0.90(+0.85%)
May 31, 2019 104.42 105.49 104.19 105.32 264,385 +1.74(+1.68%)
May 30, 2019 102.47 103.69 102.19 103.58 85,837 +1.35(+1.32%)
May 29, 2019 103.03 103.33 102.18 102.23 485,494 +0.27(+0.26%)
May 28, 2019 101.50 102.16 101.27 101.96 177,989 +1.02(+1.01%)
May 24, 2019 100.74 100.94 100.55 100.94 167,303 +0.11(+0.11%)
May 23, 2019 99.97 101.31 99.91 100.83 179,036 +1.62(+1.63%)
May 22, 2019 98.67 99.41 98.66 99.21 222,614 +0.66(+0.67%)
May 21, 2019 98.66 98.74 98.41 98.56 89,951 -0.22(-0.22%)
May 20, 2019 99.16 99.45 98.71 98.77 479,692 -0.15(-0.15%)
May 17, 2019 99.21 99.26 98.67 98.92 108,042 +0.27(+0.28%)
May 16, 2019 98.81 98.81 98.42 98.65 219,784 -0.31(-0.31%)
May 15, 2019 99.19 99.19 98.70 98.95 79,263 +0.65(+0.66%)
May 14, 2019 98.47 98.55 98.15 98.31 108,025 -0.38(-0.39%)
May 13, 2019 98.27 98.86 98.13 98.69 311,990 +1.00(+1.02%)
May 10, 2019 97.83 98.35 97.52 97.69 320,996 -0.15(-0.15%)
May 09, 2019 98.07 98.33 97.26 97.84 95,605 +0.52(+0.54%)
May 08, 2019 98.07 98.22 97.23 97.32 153,830 -0.51(-0.53%)
May 07, 2019 97.42 98.06 97.22 97.83 85,544 +0.99(+1.02%)
May 06, 2019 97.20 97.20 96.76 96.85 107,088 +0.51(+0.53%)
May 03, 2019 96.45 96.66 96.15 96.34 75,641 +0.40(+0.42%)
May 02, 2019 96.36 96.60 95.71 95.94 81,219 -0.66(-0.69%)
May 01, 2019 96.28 97.19 96.21 96.61 216,851 +0.63(+0.66%)
Apr 30, 2019 95.33 96.04 95.27 95.97 60,220 +0.70(+0.73%)
Apr 29, 2019 95.63 95.66 95.11 95.28 199,286 -0.90(-0.93%)
Apr 26, 2019 96.41 96.51 96.04 96.17 145,020 +0.37(+0.39%)
Apr 25, 2019 95.97 95.97 95.51 95.80 46,929 -0.20(-0.21%)
Apr 24, 2019 95.39 96.12 95.39 96.00 171,909 +1.10(+1.16%)
Apr 23, 2019 94.86 95.04 94.71 94.89 56,413 +0.22(+0.23%)
Apr 22, 2019 94.85 94.97 94.55 94.68 71,610 -0.51(-0.54%)
Apr 18, 2019 95.33 95.63 95.10 95.19 838,926 +0.43(+0.46%)
Apr 17, 2019 94.53 95.08 94.53 94.76 131,235 +0.03(+0.04%)
Apr 16, 2019 95.06 95.17 94.61 94.73 129,923 -0.72(-0.76%)
Apr 15, 2019 95.24 95.47 95.15 95.45 126,927 +0.30(+0.31%)
Apr 12, 2019 95.33 95.48 95.06 95.15 275,346 -0.81(-0.84%)
Apr 11, 2019 96.50 96.56 95.87 95.96 204,254 -0.80(-0.82%)
Apr 10, 2019 96.75 97.03 96.65 96.75 56,233 +0.28(+0.29%)
Apr 09, 2019 96.71 96.89 96.32 96.47 152,835 +0.34(+0.35%)
Apr 08, 2019 96.38 96.48 96.02 96.13 126,712 -0.42(-0.43%)
Apr 05, 2019 96.11 96.70 96.10 96.55 181,757 +0.21(+0.22%)
Apr 04, 2019 96.07 96.40 95.99 96.34 41,460 +0.32(+0.33%)
Apr 03, 2019 96.08 96.37 95.92 96.02 209,512 -1.19(-1.22%)
Apr 02, 2019 97.10 97.30 96.85 97.21 375,743 +0.27(+0.28%)
Apr 01, 2019 98.06 98.09 96.73 96.94 663,503 -2.00(-2.02%)
Mar 29, 2019 98.35 99.02 98.22 98.94 545,754 -0.32(-0.32%)
Mar 28, 2019 98.85 99.30 98.69 99.25 142,519 +0.69(+0.70%)
Mar 27, 2019 97.88 98.72 97.68 98.56 141,355 +1.23(+1.26%)
Mar 26, 2019 97.10 97.68 97.02 97.34 90,795 -0.22(-0.23%)
Mar 25, 2019 97.12 98.34 96.73 97.56 346,374 +0.44(+0.45%)
Mar 22, 2019 96.37 97.51 96.28 97.12 359,660 +2.08(+2.18%)
Mar 21, 2019 94.99 95.19 94.89 95.04 87,323 +0.15(+0.16%)
Mar 20, 2019 93.90 95.05 93.90 94.89 128,048 +1.30(+1.39%)
Mar 19, 2019 93.33 93.78 92.92 93.59 174,030 -0.30(-0.32%)
Mar 18, 2019 93.69 94.06 93.69 93.90 203,216 +0.02(+0.03%)
Mar 15, 2019 93.88 94.13 93.58 93.87 44,521 +0.63(+0.68%)
Mar 14, 2019 94.09 94.14 93.16 93.24 136,321 -0.97(-1.03%)
Mar 13, 2019 94.05 94.34 94.01 94.21 132,048 -0.20(-0.21%)
Mar 12, 2019 93.52 94.51 93.52 94.41 95,182 +0.88(+0.94%)
Mar 11, 2019 93.77 93.79 93.31 93.53 56,420 -0.44(-0.47%)
Mar 08, 2019 93.35 94.07 93.09 93.97 197,133 +0.66(+0.70%)
Mar 07, 2019 92.89 93.46 92.80 93.31 222,338 +0.74(+0.80%)
Mar 06, 2019 92.12 92.69 92.11 92.57 171,336 +0.56(+0.61%)
Mar 05, 2019 91.38 92.02 91.38 92.01 102,021 +0.31(+0.34%)
Mar 04, 2019 91.37 91.86 91.20 91.70 72,404 +0.90(+0.99%)
Mar 01, 2019 91.67 91.80 90.70 90.80 490,589 -1.24(-1.34%)
Feb 28, 2019 92.74 92.75 91.78 92.03 154,019 -0.59(-0.64%)
Feb 27, 2019 93.18 93.26 92.41 92.63 295,523 -1.30(-1.39%)
Feb 26, 2019 93.89 93.93 93.50 93.93 125,721 +0.58(+0.62%)
Feb 25, 2019 93.35 93.39 93.06 93.35 223,334 -0.40(-0.42%)
Feb 22, 2019 93.72 94.14 93.65 93.75 82,978 +0.64(+0.69%)
Feb 21, 2019 93.33 93.39 92.94 93.11 161,778 -1.23(-1.30%)
Feb 20, 2019 94.26 94.37 93.82 94.33 135,977 -0.28(-0.30%)
Feb 19, 2019 94.81 94.92 94.32 94.61 232,917 +0.28(+0.30%)
Feb 15, 2019 93.87 94.36 93.87 94.33 252,937 +0.32(+0.34%)
Feb 14, 2019 94.37 94.43 93.85 94.01 66,935 +0.58(+0.62%)
Feb 13, 2019 93.39 93.72 93.16 93.44 422,374 -0.27(-0.29%)
Feb 12, 2019 93.96 93.96 93.40 93.71 87,150 -0.47(-0.50%)
Feb 11, 2019 94.19 94.46 94.02 94.18 52,418 -0.47(-0.50%)
Feb 08, 2019 94.51 94.74 94.29 94.65 285,692 +0.62(+0.66%)
Feb 07, 2019 93.56 94.09 93.39 94.03 163,565 +0.91(+0.97%)
Feb 06, 2019 93.67 93.67 92.96 93.12 83,235 -0.02(-0.02%)
Feb 05, 2019 92.93 93.47 92.85 93.14 173,154 +0.63(+0.68%)
Feb 04, 2019 92.54 92.67 92.10 92.51 206,553 -0.48(-0.51%)
Feb 01, 2019 93.49 93.61 92.90 92.99 120,827 -0.70(-0.75%)
Jan 31, 2019 93.44 94.07 93.39 93.69 328,463 +0.85(+0.91%)
Jan 30, 2019 92.77 92.92 92.22 92.84 103,083 -0.18(-0.19%)
Jan 29, 2019 92.53 93.02 92.38 93.02 143,929 +0.64(+0.70%)
Jan 28, 2019 92.64 92.93 92.37 92.38 102,271 -0.20(-0.21%)
Jan 25, 2019 92.55 92.72 92.25 92.58 61,627 -0.45(-0.48%)
Jan 24, 2019 92.84 93.20 92.64 93.02 85,281 +0.80(+0.87%)
Jan 23, 2019 91.73 92.54 91.73 92.22 109,925 +0.00(+0.00%)
Jan 22, 2019 92.20 92.59 92.00 92.22 102,716 +0.74(+0.81%)
Jan 18, 2019 91.72 92.03 91.28 91.48 218,484 -0.57(-0.62%)
Jan 17, 2019 92.12 92.34 91.77 92.05 53,742 +0.10(+0.11%)
Jan 16, 2019 91.38 92.26 91.25 91.95 269,090 +0.13(+0.14%)
Jan 15, 2019 92.30 92.30 91.73 91.82 126,512 -0.58(-0.62%)
Jan 14, 2019 92.92 93.02 92.21 92.40 65,857 -0.55(-0.59%)
Jan 11, 2019 92.78 93.22 92.74 92.95 41,246 +0.32(+0.34%)
Jan 10, 2019 93.39 93.63 92.46 92.63 101,683 -0.96(-1.02%)
Jan 09, 2019 93.58 93.63 92.96 93.58 123,116 -0.16(-0.17%)
Jan 08, 2019 93.92 94.24 93.73 93.74 155,042 -0.23(-0.25%)
Jan 07, 2019 94.75 94.82 93.89 93.97 1,486,677 -0.43(-0.45%)
Jan 04, 2019 94.40 94.59 93.71 94.40 436,726 -1.26(-1.32%)
Jan 03, 2019 94.35 96.02 94.34 95.66 302,303 +1.38(+1.47%)
Jan 02, 2019 93.66 94.28 93.35 94.28 463,900 +0.75(+0.80%)
Dec 31, 2018 92.64 93.53 92.38 93.53 125,801 +0.55(+0.59%)
Dec 28, 2018 92.41 92.99 92.37 92.97 325,604 +0.85(+0.92%)
Dec 27, 2018 93.44 93.68 92.08 92.13 117,720 -0.26(-0.29%)
Dec 26, 2018 93.55 93.97 92.32 92.39 130,769 -1.21(-1.29%)
Dec 24, 2018 93.91 93.91 93.21 93.60 85,283 +0.40(+0.43%)
Dec 21, 2018 93.61 93.72 92.83 93.20 192,766 +0.00(+0.00%)
Dec 20, 2018 94.63 94.63 93.16 93.20 133,859 -0.55(-0.59%)
Dec 19, 2018 92.40 94.38 92.30 93.75 226,643 +1.80(+1.95%)
Dec 18, 2018 91.35 92.29 91.19 91.95 299,930 +0.81(+0.89%)
Dec 17, 2018 90.47 91.29 90.47 91.14 596,246 +0.77(+0.85%)
Dec 14, 2018 90.12 90.67 90.06 90.38 97,171 +0.40(+0.44%)
Dec 13, 2018 90.30 90.49 89.87 89.98 98,747 -0.32(-0.35%)
Dec 12, 2018 90.57 90.82 90.16 90.30 83,625 -0.54(-0.59%)
Dec 11, 2018 90.84 91.26 90.45 90.84 186,792 +0.10(+0.11%)
Dec 10, 2018 90.71 91.07 90.25 90.74 94,906 +0.61(+0.68%)
Dec 07, 2018 89.62 90.26 89.33 90.13 38,623 +0.16(+0.18%)
Dec 06, 2018 90.31 90.96 89.83 89.96 159,551 +0.37(+0.41%)
Dec 04, 2018 88.47 90.44 88.30 89.60 117,459 +2.29(+2.62%)
Dec 03, 2018 86.05 87.31 86.05 87.31 63,841 +0.77(+0.89%)
Nov 30, 2018 86.48 86.61 86.18 86.54 77,613 +0.45(+0.52%)
Nov 29, 2018 86.03 86.72 85.71 86.09 113,459 +0.43(+0.50%)
Nov 28, 2018 86.11 86.58 85.63 85.66 79,834 -0.66(-0.77%)
Nov 27, 2018 86.13 86.58 86.09 86.32 43,322 +0.13(+0.15%)
Nov 26, 2018 86.18 86.36 86.09 86.19 59,255 -0.37(-0.43%)
Nov 23, 2018 87.02 87.10 86.49 86.56 284,788 +0.22(+0.26%)
Nov 21, 2018 86.34 86.34 86.34 0 -0.01(-0.01%)
Nov 20, 2018 86.64 86.78 86.25 86.35 81,226 +0.04(+0.05%)
Nov 19, 2018 85.72 86.31 85.72 86.31 55,146 +0.33(+0.38%)
Nov 16, 2018 85.55 86.15 85.17 85.98 84,214 +0.56(+0.65%)
Nov 15, 2018 85.84 85.93 85.07 85.42 98,359 -0.10(-0.12%)
Nov 14, 2018 84.86 85.91 84.65 85.52 42,372 +0.16(+0.18%)
Nov 13, 2018 85.22 85.53 84.89 85.37 202,335 -0.31(-0.36%)
Nov 12, 2018 85.40 85.82 85.30 85.68 80,498 +0.91(+1.07%)
Nov 09, 2018 83.98 85.06 83.98 84.77 242,008 +0.93(+1.11%)
Nov 08, 2018 84.25 84.34 83.72 83.84 51,573 -0.06(-0.07%)
Nov 07, 2018 84.56 84.85 83.79 83.89 113,981 +0.23(+0.27%)
Nov 06, 2018 83.85 83.97 83.61 83.66 450,089 +0.02(+0.02%)
Nov 05, 2018 83.68 83.89 83.53 83.65 102,768 +0.40(+0.48%)
Nov 02, 2018 84.67 84.67 83.13 83.25 395,647 -1.51(-1.79%)
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.