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 )

80.76 -0.29 (-0.36%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 118.00 121.03 116.83 120.60 207,622 +5.39(+4.67%)
Feb 25, 2021 116.30 116.84 112.84 115.21 493,617 -2.67(-2.27%)
Feb 24, 2021 116.19 118.17 115.98 117.89 290,958 -1.01(-0.85%)
Feb 23, 2021 118.80 119.77 118.39 118.90 222,561 -0.53(-0.44%)
Feb 22, 2021 120.50 121.29 119.00 119.43 305,956 -1.38(-1.14%)
Feb 19, 2021 121.64 121.96 120.42 120.81 219,724 -2.21(-1.79%)
Feb 18, 2021 122.45 123.39 122.06 123.01 125,782 -0.51(-0.42%)
Feb 17, 2021 123.87 124.36 122.49 123.53 175,112 +1.00(+0.82%)
Feb 16, 2021 122.88 123.35 122.40 122.53 295,983 -2.46(-1.97%)
Feb 12, 2021 125.76 126.09 124.90 124.99 287,895 -2.13(-1.68%)
Feb 11, 2021 127.95 128.09 126.91 127.12 175,165 -1.05(-0.82%)
Feb 10, 2021 127.51 128.17 127.43 128.17 221,946 +1.20(+0.94%)
Feb 09, 2021 127.53 128.00 126.90 126.97 216,538 -0.07(-0.06%)
Feb 08, 2021 126.53 127.66 126.24 127.04 195,292 +0.78(+0.62%)
Feb 05, 2021 127.42 128.03 126.12 126.26 1,208,208 -1.52(-1.19%)
Feb 04, 2021 127.61 127.99 127.24 127.78 153,152 -0.22(-0.17%)
Feb 03, 2021 129.18 129.47 128.00 128.00 208,146 -1.87(-1.44%)
Feb 02, 2021 129.62 129.90 129.31 129.87 156,868 -1.05(-0.81%)
Feb 01, 2021 130.47 131.26 130.37 130.92 99,208 +0.20(+0.15%)
Jan 29, 2021 130.14 131.22 129.99 130.72 1,322,900 -1.04(-0.79%)
Jan 28, 2021 132.44 132.44 130.96 131.77 73,757 -0.84(-0.63%)
Jan 27, 2021 133.04 133.53 132.40 132.61 167,695 +0.41(+0.31%)
Jan 26, 2021 132.00 132.48 131.80 132.20 59,331 -0.24(-0.18%)
Jan 25, 2021 131.46 132.58 131.35 132.44 218,452 +2.07(+1.59%)
Jan 22, 2021 130.34 130.70 130.06 130.37 98,926 +0.38(+0.29%)
Jan 21, 2021 130.10 130.39 129.62 129.99 167,851 -1.24(-0.95%)
Jan 20, 2021 130.76 131.27 130.52 131.24 119,024 +0.13(+0.10%)
Jan 19, 2021 130.37 131.27 130.21 131.11 173,161 +0.49(+0.38%)
Jan 15, 2021 130.91 131.14 130.21 130.62 90,487 +0.65(+0.50%)
Jan 14, 2021 131.53 131.73 129.50 129.97 167,655 -1.71(-1.30%)
Jan 13, 2021 130.40 132.02 130.35 131.68 283,539 +1.95(+1.51%)
Jan 12, 2021 129.51 129.82 128.57 129.72 223,842 -0.04(-0.03%)
Jan 11, 2021 129.61 129.84 129.04 129.76 257,956 -0.39(-0.30%)
Jan 08, 2021 130.09 130.76 129.25 130.15 455,215 -0.38(-0.29%)
Jan 07, 2021 130.52 130.92 129.96 130.53 1,003,648 -1.48(-1.12%)
Jan 06, 2021 132.89 132.91 131.16 132.00 174,778 -3.85(-2.84%)
Jan 05, 2021 136.50 136.50 135.05 135.86 195,129 -1.59(-1.16%)
Jan 04, 2021 136.21 137.80 136.00 137.45 186,683 +0.28(+0.20%)
Dec 31, 2020 137.17 137.17 137.17 228,371 +0.13(+0.10%)
Dec 30, 2020 136.42 137.04 136.18 137.04 228,371 +0.35(+0.26%)
Dec 29, 2020 135.86 136.78 135.80 136.69 334,406 -0.25(-0.18%)
Dec 28, 2020 135.87 136.94 135.36 136.94 220,571 -0.04(-0.03%)
Dec 24, 2020 136.34 137.04 136.34 136.97 61,398 +0.77(+0.57%)
Dec 23, 2020 136.18 136.29 134.85 136.20 221,686 -1.24(-0.90%)
Dec 22, 2020 137.14 137.47 136.69 137.44 198,421 +0.81(+0.60%)
Dec 21, 2020 136.66 136.95 135.90 136.62 123,705 +0.74(+0.54%)
Dec 18, 2020 136.60 136.96 135.61 135.89 82,214 -0.47(-0.34%)
Dec 17, 2020 137.95 138.30 135.94 136.36 161,217 -0.50(-0.37%)
Dec 16, 2020 135.94 137.38 135.71 136.86 264,838 -0.30(-0.22%)
Dec 15, 2020 137.20 137.84 136.64 137.16 79,366 -0.62(-0.45%)
Dec 14, 2020 136.98 138.33 136.45 137.78 112,614 -0.60(-0.43%)
Dec 11, 2020 138.30 139.04 137.97 138.37 373,892 +0.63(+0.46%)
Dec 10, 2020 136.70 137.80 136.29 137.74 139,935 +1.71(+1.25%)
Dec 09, 2020 135.88 136.61 135.29 136.03 330,810 -0.65(-0.48%)
Dec 08, 2020 136.88 137.48 136.52 136.69 126,338 +0.76(+0.56%)
Dec 07, 2020 135.47 136.15 135.12 135.92 226,202 +1.65(+1.23%)
Dec 04, 2020 134.67 134.84 133.79 134.28 167,200 -2.73(-1.99%)
Dec 03, 2020 136.17 137.27 135.85 137.00 151,546 +1.54(+1.14%)
Dec 02, 2020 136.26 136.28 134.54 135.46 153,059 -1.56(-1.14%)
Dec 01, 2020 138.26 138.31 135.98 137.02 217,210 -2.63(-1.89%)
Nov 30, 2020 139.68 140.16 139.37 139.66 102,515 -0.05(-0.04%)
Nov 27, 2020 139.03 139.82 138.88 139.71 62,815 +1.51(+1.09%)
Nov 25, 2020 138.74 139.46 137.98 138.20 74,247 -0.63(-0.46%)
Nov 24, 2020 139.74 139.74 138.56 138.83 91,287 -1.68(-1.20%)
Nov 23, 2020 140.63 141.16 140.04 140.51 147,275 -0.87(-0.61%)
Nov 20, 2020 140.32 141.44 140.23 141.38 71,476 +1.62(+1.16%)
Nov 19, 2020 139.56 140.32 139.07 139.76 245,240 +0.98(+0.71%)
Nov 18, 2020 138.97 139.00 137.69 138.78 233,249 +0.69(+0.50%)
Nov 17, 2020 138.05 138.52 137.87 138.09 306,457 +1.03(+0.75%)
Nov 16, 2020 137.07 137.58 136.83 137.06 228,180 -0.42(-0.31%)
Nov 13, 2020 137.59 137.78 136.82 137.48 473,081 -0.30(-0.22%)
Nov 12, 2020 136.09 137.78 135.59 137.78 186,217 +3.11(+2.31%)
Nov 11, 2020 133.71 134.83 133.37 134.68 367,397 +0.50(+0.37%)
Nov 10, 2020 133.68 134.56 133.63 134.17 199,231 -0.73(-0.54%)
Nov 09, 2020 134.73 135.04 133.49 134.90 780,418 -3.99(-2.87%)
Nov 06, 2020 139.12 139.43 138.03 138.89 175,052 -2.16(-1.53%)
Nov 05, 2020 141.29 141.35 140.13 141.06 239,788 +0.63(+0.45%)
Nov 04, 2020 141.47 141.94 140.00 140.43 731,206 +3.66(+2.68%)
Nov 03, 2020 137.15 137.19 136.21 136.76 1,051,184 -1.23(-0.89%)
Nov 02, 2020 137.95 138.56 137.66 137.99 473,666 +1.64(+1.20%)
Oct 30, 2020 138.17 138.48 136.36 136.36 466,614 -1.96(-1.41%)
Oct 29, 2020 140.14 140.15 137.59 138.31 429,178 -1.98(-1.41%)
Oct 28, 2020 140.75 140.83 139.54 140.30 270,789 +0.39(+0.28%)
Oct 27, 2020 139.53 139.95 139.22 139.91 149,625 +1.18(+0.85%)
Oct 26, 2020 138.20 139.14 137.99 138.73 202,545 +1.91(+1.39%)
Oct 23, 2020 135.51 137.04 135.51 136.82 77,826 +1.00(+0.73%)
Oct 22, 2020 137.22 137.47 135.73 135.83 151,410 -1.91(-1.38%)
Oct 21, 2020 137.71 138.35 137.29 137.73 366,741 -0.65(-0.47%)
Oct 20, 2020 139.05 139.15 137.96 138.38 333,743 -1.73(-1.24%)
Oct 19, 2020 139.84 140.27 139.32 140.11 262,875 -0.74(-0.52%)
Oct 16, 2020 141.00 141.72 140.49 140.85 175,745 -0.66(-0.46%)
Oct 15, 2020 142.72 142.89 141.06 141.51 275,941 -0.10(-0.07%)
Oct 14, 2020 141.91 142.17 141.40 141.61 268,540 +0.52(+0.37%)
Oct 13, 2020 140.36 141.26 140.35 141.09 1,141,141 +1.35(+0.96%)
Oct 12, 2020 139.48 139.86 139.25 139.75 75,008 +0.68(+0.49%)
Oct 09, 2020 138.28 139.84 137.71 139.07 210,502 -0.36(-0.26%)
Oct 08, 2020 139.07 139.43 138.73 139.43 201,637 +1.20(+0.87%)
Oct 07, 2020 138.56 139.45 137.75 138.23 248,773 -1.27(-0.91%)
Oct 06, 2020 138.30 140.50 137.55 139.50 497,515 +0.73(+0.52%)
Oct 05, 2020 140.18 140.35 138.68 138.77 553,220 -3.30(-2.32%)
Oct 02, 2020 143.39 143.39 141.64 142.07 724,575 -1.07(-0.75%)
Oct 01, 2020 141.88 143.50 141.64 143.15 236,487 +0.38(+0.26%)
Sep 30, 2020 143.56 143.65 141.96 142.77 169,142 -1.76(-1.22%)
Sep 29, 2020 144.44 144.94 144.25 144.53 305,679 +0.05(+0.04%)
Sep 28, 2020 144.57 144.61 144.04 144.48 229,813 -0.34(-0.24%)
Sep 25, 2020 144.90 145.24 144.49 144.82 80,710 -0.16(-0.11%)
Sep 24, 2020 144.63 145.09 144.36 144.98 151,980 +0.73(+0.51%)
Sep 23, 2020 143.96 144.29 143.14 144.24 949,311 +0.12(+0.08%)
Sep 22, 2020 144.15 144.74 143.67 144.12 93,663 -0.07(-0.05%)
Sep 21, 2020 144.79 145.31 143.89 144.19 236,066 +0.78(+0.55%)
Sep 18, 2020 143.80 144.20 143.14 143.41 567,060 -0.55(-0.38%)
Sep 17, 2020 144.89 144.89 143.56 143.96 1,261,440 +0.62(+0.43%)
Sep 16, 2020 144.68 144.87 142.76 143.34 122,669 -0.71(-0.49%)
Sep 15, 2020 144.10 144.36 143.61 144.05 78,249 -0.35(-0.24%)
Sep 14, 2020 144.80 145.04 144.12 144.40 98,725 +0.01(+0.01%)
Sep 11, 2020 144.26 144.43 143.97 144.39 78,507 +0.34(+0.24%)
Sep 10, 2020 142.04 144.15 141.48 144.05 156,980 +1.12(+0.78%)
Sep 09, 2020 143.61 144.21 142.40 142.93 164,290 -0.73(-0.51%)
Sep 08, 2020 144.21 145.26 143.61 143.66 106,021 +1.06(+0.74%)
Sep 04, 2020 144.30 144.56 142.12 142.60 302,896 -3.57(-2.44%)
Sep 03, 2020 145.71 147.45 145.45 146.17 264,891 +1.03(+0.71%)
Sep 02, 2020 143.24 145.54 143.24 145.14 222,919 +1.57(+1.09%)
Sep 01, 2020 141.06 143.71 140.46 143.57 255,179 +2.32(+1.64%)
Aug 31, 2020 140.60 142.43 140.57 141.25 153,889 +1.10(+0.79%)
Aug 28, 2020 140.86 141.14 139.54 140.15 293,271 -0.22(-0.16%)
Aug 27, 2020 144.28 144.30 140.34 140.37 399,275 -3.21(-2.23%)
Aug 26, 2020 143.61 143.93 142.77 143.58 152,691 -0.75(-0.52%)
Aug 25, 2020 144.04 144.78 143.39 144.33 141,666 -1.44(-0.99%)
Aug 24, 2020 146.24 146.86 145.68 145.77 136,669 -0.27(-0.18%)
Aug 21, 2020 145.80 146.12 144.60 146.04 99,032 +1.15(+0.79%)
Aug 20, 2020 145.06 145.31 144.56 144.89 111,165 +1.66(+1.16%)
Aug 19, 2020 144.92 145.49 142.72 143.24 197,447 -0.86(-0.60%)
Aug 18, 2020 143.65 144.66 143.36 144.10 521,232 +1.07(+0.75%)
Aug 17, 2020 143.35 143.87 142.77 143.03 127,730 +0.57(+0.40%)
Aug 14, 2020 143.27 143.65 142.46 142.46 239,464 -0.90(-0.63%)
Aug 13, 2020 144.95 145.30 142.61 143.36 260,366 -2.02(-1.39%)
Aug 12, 2020 145.71 146.02 144.82 145.37 239,531 -2.03(-1.38%)
Aug 11, 2020 147.30 147.76 145.87 147.41 476,831 -2.04(-1.37%)
Aug 10, 2020 150.92 150.92 149.42 149.45 276,920 -1.16(-0.77%)
Aug 07, 2020 152.19 152.28 150.05 150.62 560,914 -1.08(-0.71%)
Aug 06, 2020 152.08 153.11 151.27 151.69 340,853 +1.41(+0.94%)
Aug 05, 2020 150.66 151.24 150.12 150.29 390,716 -1.99(-1.31%)
Aug 04, 2020 151.55 152.28 151.31 152.28 119,518 +2.10(+1.40%)
Aug 03, 2020 149.58 150.44 149.44 150.18 276,974 -1.27(-0.84%)
Jul 31, 2020 150.62 152.04 150.28 151.44 111,208 -0.20(-0.13%)
Jul 30, 2020 151.67 151.90 151.32 151.64 92,074 +1.16(+0.77%)
Jul 29, 2020 150.62 150.85 149.40 150.49 290,521 -0.31(-0.21%)
Jul 28, 2020 149.94 150.88 149.91 150.80 187,186 +1.44(+0.96%)
Jul 27, 2020 150.82 150.82 149.29 149.36 112,526 -0.86(-0.57%)
Jul 24, 2020 149.31 150.33 149.10 150.22 233,318 +0.33(+0.22%)
Jul 23, 2020 149.17 150.14 148.60 149.89 191,216 +2.18(+1.48%)
Jul 22, 2020 148.16 148.42 147.60 147.71 150,470 +0.57(+0.39%)
Jul 21, 2020 147.32 147.62 146.95 147.14 106,318 +0.25(+0.17%)
Jul 20, 2020 147.40 147.42 146.60 146.89 94,352 +0.40(+0.27%)
Jul 17, 2020 147.22 147.25 146.25 146.50 445,530 -0.47(-0.32%)
Jul 16, 2020 147.28 147.54 146.76 146.97 141,418 +0.91(+0.63%)
Jul 15, 2020 145.56 146.68 145.39 146.06 203,703 -0.92(-0.63%)
Jul 14, 2020 147.87 148.07 146.84 146.98 134,540 +0.04(+0.03%)
Jul 13, 2020 145.06 146.93 144.68 146.93 945,546 +0.91(+0.62%)
Jul 10, 2020 147.83 148.12 145.82 146.03 227,172 -0.68(-0.46%)
Jul 09, 2020 143.92 146.96 143.90 146.71 349,040 +3.13(+2.18%)
Jul 08, 2020 143.49 144.10 142.93 143.58 124,207 -0.68(-0.47%)
Jul 07, 2020 142.39 144.46 142.17 144.26 286,094 +2.55(+1.80%)
Jul 06, 2020 141.11 141.79 140.53 141.71 166,052 -0.71(-0.50%)
Jul 02, 2020 141.58 142.79 141.06 142.42 160,609 +0.03(+0.02%)
Jul 01, 2020 141.38 142.42 140.80 142.39 198,807 -0.10(-0.07%)
Jun 30, 2020 144.17 144.17 142.12 142.49 280,211 -1.09(-0.76%)
Jun 29, 2020 143.82 144.24 143.21 143.58 195,818 -0.66(-0.46%)
Jun 26, 2020 142.92 144.35 142.92 144.24 348,870 +2.12(+1.49%)
Jun 25, 2020 142.99 143.09 141.95 142.12 192,286 +0.63(+0.44%)
Jun 24, 2020 139.84 141.72 139.75 141.49 242,898 +1.86(+1.33%)
Jun 23, 2020 139.78 140.22 139.33 139.63 108,575 -1.21(-0.86%)
Jun 22, 2020 141.66 141.86 140.48 140.84 166,105 +0.30(+0.21%)
Jun 19, 2020 139.14 140.78 139.10 140.54 155,908 -0.05(-0.04%)
Jun 18, 2020 140.19 140.76 139.87 140.59 187,106 +1.95(+1.41%)
Jun 17, 2020 138.21 138.88 137.28 138.64 299,675 +0.57(+0.42%)
Jun 16, 2020 137.46 139.32 136.62 138.07 502,832 -3.06(-2.17%)
Jun 15, 2020 142.79 143.04 140.70 141.13 294,138 +0.39(+0.27%)
Jun 12, 2020 141.04 142.38 140.40 140.74 368,446 -1.68(-1.18%)
Jun 11, 2020 141.77 142.87 140.82 142.43 457,071 +3.41(+2.45%)
Jun 10, 2020 137.26 139.02 137.01 139.02 226,458 +2.70(+1.98%)
Jun 09, 2020 137.15 137.66 136.14 136.32 1,015,166 +2.10(+1.57%)
Jun 08, 2020 132.28 134.36 132.24 134.21 499,027 +0.60(+0.45%)
Jun 05, 2020 131.84 133.66 130.09 133.61 776,394 -1.17(-0.87%)
Jun 04, 2020 136.74 136.80 134.75 134.78 270,198 -2.78(-2.02%)
Jun 03, 2020 138.12 138.38 136.81 137.56 472,902 -2.26(-1.61%)
Jun 02, 2020 139.96 140.43 139.33 139.82 179,013 -0.81(-0.58%)
Jun 01, 2020 140.48 140.69 139.95 140.63 342,369 -1.18(-0.83%)
May 29, 2020 140.99 142.44 140.53 141.82 298,882 +1.30(+0.92%)
May 28, 2020 140.13 140.71 139.70 140.52 332,318 -0.77(-0.55%)
May 27, 2020 141.04 142.31 140.81 141.29 265,408 -0.56(-0.39%)
May 26, 2020 142.27 142.33 141.34 141.85 251,698 -2.34(-1.62%)
May 22, 2020 143.39 144.48 143.34 144.19 114,425 +0.94(+0.66%)
May 21, 2020 143.60 144.18 142.89 143.25 278,671 +0.60(+0.42%)
May 20, 2020 141.65 143.24 141.26 142.65 169,025 +0.57(+0.40%)
May 19, 2020 140.93 142.24 140.93 142.08 370,295 +0.38(+0.27%)
May 18, 2020 143.94 143.97 141.07 141.71 600,449 -4.27(-2.92%)
May 15, 2020 147.85 147.92 145.42 145.97 205,430 -0.38(-0.26%)
May 14, 2020 146.59 147.40 146.19 146.35 294,949 +1.96(+1.35%)
May 13, 2020 143.98 145.09 143.49 144.39 511,265 +1.48(+1.04%)
May 12, 2020 141.69 143.72 141.65 142.91 394,701 +1.77(+1.25%)
May 11, 2020 142.18 142.71 140.57 141.14 352,427 -1.60(-1.12%)
May 08, 2020 144.53 144.53 142.19 142.74 253,904 -2.27(-1.56%)
May 07, 2020 142.16 145.27 142.04 145.00 377,452 +2.88(+2.02%)
May 06, 2020 141.96 142.83 140.62 142.13 1,414,264 -3.18(-2.19%)
May 05, 2020 144.86 145.53 144.51 145.31 362,803 -1.26(-0.86%)
May 04, 2020 147.26 147.38 146.02 146.57 246,322 -1.09(-0.74%)
May 01, 2020 147.01 147.74 145.98 147.66 488,698 +1.12(+0.76%)
Apr 30, 2020 148.30 148.88 146.33 146.55 871,136 -1.73(-1.17%)
Apr 29, 2020 149.38 150.07 147.46 148.28 335,287 -1.05(-0.70%)
Apr 28, 2020 148.25 149.51 148.12 149.33 449,259 +1.88(+1.27%)
Apr 27, 2020 149.79 149.87 146.97 147.45 860,825 -3.52(-2.33%)
Apr 24, 2020 149.81 151.01 149.75 150.97 332,673 +0.22(+0.14%)
Apr 23, 2020 150.21 151.89 149.79 150.75 231,678 +1.01(+0.68%)
Apr 22, 2020 150.35 150.72 148.76 149.74 234,278 -2.05(-1.35%)
Apr 21, 2020 152.13 152.51 150.35 151.79 524,390 +3.08(+2.07%)
Apr 20, 2020 147.65 148.76 147.25 148.71 274,665 +1.82(+1.24%)
Apr 17, 2020 149.82 151.11 146.37 146.89 553,485 -3.30(-2.19%)
Apr 16, 2020 149.33 150.19 148.86 150.19 814,346 +2.53(+1.71%)
Apr 15, 2020 146.03 148.60 144.97 147.65 641,108 +4.03(+2.81%)
Apr 14, 2020 142.89 144.26 142.59 143.62 793,948 +0.50(+0.35%)
Apr 13, 2020 143.59 145.28 143.04 143.12 498,382 -1.41(-0.97%)
Apr 09, 2020 142.66 144.98 142.41 144.53 776,161 +0.86(+0.60%)
Apr 08, 2020 144.50 145.33 143.16 143.67 179,660 -2.07(-1.42%)
Apr 07, 2020 143.59 145.80 142.75 145.74 237,804 -1.16(-0.79%)
Apr 06, 2020 145.47 147.45 145.03 146.90 329,847 -0.41(-0.28%)
Apr 03, 2020 147.03 149.08 146.76 147.31 217,782 +0.76(+0.52%)
Apr 02, 2020 147.25 147.61 145.71 146.55 199,247 +1.33(+0.92%)
Apr 01, 2020 147.33 147.81 144.62 145.22 257,223 +2.05(+1.43%)
Mar 31, 2020 144.02 145.66 141.78 143.17 552,454 -1.78(-1.23%)
Mar 30, 2020 147.15 149.43 144.31 144.94 293,044 -2.10(-1.43%)
Mar 27, 2020 143.43 147.04 142.80 147.04 216,768 +5.50(+3.89%)
Mar 26, 2020 142.50 144.26 139.65 141.54 524,059 +0.87(+0.62%)
Mar 25, 2020 141.82 144.99 139.41 140.67 302,615 -0.80(-0.57%)
Mar 24, 2020 138.05 143.25 137.79 141.47 412,073 -0.10(-0.07%)
Mar 23, 2020 132.60 143.42 132.60 141.58 724,813 +8.62(+6.48%)
Mar 20, 2020 129.46 135.34 128.09 132.96 647,142 +8.87(+7.15%)
Mar 19, 2020 122.62 130.85 121.13 124.09 655,816 -0.58(-0.47%)
Mar 18, 2020 129.42 133.00 120.46 124.67 1,218,427 -6.93(-5.27%)
Mar 17, 2020 140.66 143.26 131.50 131.60 770,750 -9.72(-6.88%)
Mar 16, 2020 138.24 145.43 134.95 141.32 920,649 +8.05(+6.04%)
Mar 13, 2020 130.48 135.32 127.45 133.27 1,386,566 -1.94(-1.43%)
Mar 12, 2020 139.48 141.69 132.35 135.21 1,306,057 -4.30(-3.09%)
Mar 11, 2020 144.72 146.83 138.76 139.51 1,120,101 -2.59(-1.82%)
Mar 10, 2020 149.19 153.28 141.75 142.10 1,165,455 -10.20(-6.70%)
Mar 09, 2020 149.43 162.06 149.43 152.30 1,026,021 +6.46(+4.43%)
Mar 06, 2020 146.88 148.76 142.60 145.84 1,412,095 +9.48(+6.95%)
Mar 05, 2020 134.80 136.84 134.48 136.36 576,365 +4.02(+3.04%)
Mar 04, 2020 134.15 135.95 131.56 132.34 482,448 -1.94(-1.44%)
Mar 03, 2020 131.41 137.84 129.60 134.28 1,130,995 +2.71(+2.06%)
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.