Extended Dur Trs Idx ETF Vanguard (NY: EDV )

130.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 144.49 145.70 144.32 145.14 1,191,500 -1.16(-0.79%)
Jan 28, 2021 147.05 147.05 145.40 146.30 66,431 -0.93(-0.63%)
Jan 27, 2021 147.71 148.26 147.00 147.23 151,039 +0.45(+0.31%)
Jan 26, 2021 146.56 147.10 146.34 146.78 53,438 -0.27(-0.18%)
Jan 25, 2021 145.96 147.20 145.84 147.05 196,754 +2.30(+1.59%)
Jan 22, 2021 144.72 145.11 144.40 144.75 89,100 +0.42(+0.29%)
Jan 21, 2021 144.45 144.77 143.91 144.33 151,179 -1.38(-0.95%)
Jan 20, 2021 145.18 145.75 144.91 145.71 107,202 +0.14(+0.10%)
Jan 19, 2021 144.75 145.75 144.57 145.57 155,962 +0.55(+0.38%)
Jan 15, 2021 145.35 145.61 144.57 145.02 81,500 +0.72(+0.50%)
Jan 14, 2021 146.04 146.26 143.78 144.30 151,003 -1.90(-1.30%)
Jan 13, 2021 144.78 146.58 144.73 146.20 255,376 +2.17(+1.51%)
Jan 12, 2021 143.79 144.14 142.75 144.03 201,609 -0.04(-0.03%)
Jan 11, 2021 143.90 144.16 143.27 144.07 232,334 -0.43(-0.30%)
Jan 08, 2021 144.44 145.18 143.50 144.50 410,000 -0.42(-0.29%)
Jan 07, 2021 144.91 145.36 144.29 144.92 903,959 -1.64(-1.12%)
Jan 06, 2021 147.55 147.57 145.62 146.56 157,418 -4.28(-2.84%)
Jan 05, 2021 151.55 151.55 149.95 150.84 175,748 -1.77(-1.16%)
Jan 04, 2021 151.23 153.00 151.00 152.61 168,141 +0.31(+0.20%)
Dec 31, 2020 152.30 152.30 152.30 205,688 +0.15(+0.10%)
Dec 30, 2020 151.46 152.15 151.20 152.15 205,688 +0.39(+0.26%)
Dec 29, 2020 150.84 151.87 150.77 151.76 301,191 -0.28(-0.18%)
Dec 28, 2020 150.85 152.04 150.29 152.04 198,663 -0.04(-0.03%)
Dec 24, 2020 151.37 152.15 151.37 152.08 55,300 +0.86(+0.57%)
Dec 23, 2020 151.20 151.32 149.73 151.22 199,667 -7.48(-4.71%)
Dec 22, 2020 158.36 158.73 157.83 158.70 171,838 +0.94(+0.60%)
Dec 21, 2020 157.80 158.14 156.92 157.76 107,132 +0.85(+0.54%)
Dec 18, 2020 157.73 158.15 156.59 156.91 71,200 -0.54(-0.34%)
Dec 17, 2020 159.29 159.70 156.97 157.45 139,618 -0.58(-0.37%)
Dec 16, 2020 156.97 158.64 156.70 158.03 229,357 -0.35(-0.22%)
Dec 15, 2020 158.42 159.17 157.78 158.38 68,733 -0.71(-0.45%)
Dec 14, 2020 158.17 159.73 157.56 159.09 97,527 -0.69(-0.43%)
Dec 11, 2020 159.69 160.55 159.31 159.78 323,800 +0.73(+0.46%)
Dec 10, 2020 157.85 159.12 157.38 159.05 121,188 +1.97(+1.25%)
Dec 09, 2020 156.90 157.74 156.22 157.08 286,490 -0.75(-0.48%)
Dec 08, 2020 158.06 158.75 157.64 157.83 109,412 +0.88(+0.56%)
Dec 07, 2020 156.43 157.21 156.02 156.95 195,897 +1.90(+1.23%)
Dec 04, 2020 155.50 155.70 154.49 155.05 144,800 -3.15(-1.99%)
Dec 03, 2020 157.24 158.51 156.87 158.20 131,243 +1.78(+1.14%)
Dec 02, 2020 157.34 157.36 155.35 156.42 132,553 -1.80(-1.14%)
Dec 01, 2020 159.65 159.71 157.02 158.22 188,110 -3.04(-1.89%)
Nov 30, 2020 161.29 161.84 160.93 161.26 88,781 -0.06(-0.04%)
Nov 27, 2020 160.54 161.45 160.37 161.32 54,400 +1.74(+1.09%)
Nov 25, 2020 160.20 161.03 159.33 159.58 64,300 -0.73(-0.46%)
Nov 24, 2020 161.36 161.36 160.00 160.31 79,057 -1.94(-1.20%)
Nov 23, 2020 162.39 163.00 161.71 162.25 127,544 -1.00(-0.61%)
Nov 20, 2020 162.03 163.32 161.92 163.25 61,900 +1.87(+1.16%)
Nov 19, 2020 161.15 162.03 160.58 161.38 212,384 +1.13(+0.71%)
Nov 18, 2020 160.47 160.50 158.99 160.25 202,000 +0.80(+0.50%)
Nov 17, 2020 159.41 159.95 159.20 159.45 265,400 +1.19(+0.75%)
Nov 16, 2020 158.27 158.86 158.00 158.26 197,610 -0.49(-0.31%)
Nov 13, 2020 158.88 159.10 157.99 158.75 409,700 -0.35(-0.22%)
Nov 12, 2020 157.14 159.10 156.56 159.10 161,269 +3.59(+2.31%)
Nov 11, 2020 154.40 155.69 154.00 155.51 318,175 +0.58(+0.37%)
Nov 10, 2020 154.36 155.38 154.30 154.93 172,539 -0.84(-0.54%)
Nov 09, 2020 155.57 155.93 154.14 155.77 675,862 -4.61(-2.87%)
Nov 06, 2020 160.64 161.00 159.38 160.38 151,600 -2.50(-1.53%)
Nov 05, 2020 163.15 163.22 161.81 162.88 207,663 +0.73(+0.45%)
Nov 04, 2020 163.36 163.90 161.66 162.15 633,243 +4.23(+2.68%)
Nov 03, 2020 158.37 158.41 157.28 157.92 910,352 -1.42(-0.89%)
Nov 02, 2020 159.29 160.00 158.95 159.34 410,207 +1.89(+1.20%)
Oct 30, 2020 159.55 159.90 157.45 157.45 404,100 -2.26(-1.42%)
Oct 29, 2020 161.82 161.83 158.88 159.71 371,679 -2.29(-1.41%)
Oct 28, 2020 162.53 162.62 161.13 162.00 234,510 +0.45(+0.28%)
Oct 27, 2020 161.11 161.60 160.76 161.55 129,579 +1.36(+0.85%)
Oct 26, 2020 159.58 160.67 159.34 160.19 175,409 +2.20(+1.39%)
Oct 23, 2020 156.47 158.24 156.47 157.99 67,400 +1.15(+0.73%)
Oct 22, 2020 158.45 158.74 156.73 156.84 131,125 -2.20(-1.38%)
Oct 21, 2020 159.01 159.75 158.53 159.04 317,607 -0.75(-0.47%)
Oct 20, 2020 160.56 160.68 159.30 159.79 289,030 -2.00(-1.24%)
Oct 19, 2020 161.47 161.97 160.88 161.79 227,657 -0.85(-0.52%)
Oct 16, 2020 162.81 163.65 162.22 162.64 152,200 -0.76(-0.47%)
Oct 15, 2020 164.80 165.00 162.88 163.40 238,972 -0.12(-0.07%)
Oct 14, 2020 163.86 164.16 163.27 163.52 232,563 +0.60(+0.37%)
Oct 13, 2020 162.07 163.11 162.06 162.92 988,257 +1.55(+0.96%)
Oct 12, 2020 161.06 161.50 160.79 161.37 64,959 +0.79(+0.49%)
Oct 09, 2020 159.67 161.48 159.01 160.58 182,300 -0.42(-0.26%)
Oct 08, 2020 160.58 161.00 160.20 161.00 174,623 +1.39(+0.87%)
Oct 07, 2020 159.99 161.02 159.06 159.61 215,444 -1.47(-0.91%)
Oct 06, 2020 159.69 162.23 158.83 161.08 430,861 +0.84(+0.52%)
Oct 05, 2020 161.87 162.06 160.13 160.24 479,103 -3.81(-2.32%)
Oct 02, 2020 165.57 165.57 163.55 164.05 627,500 -1.24(-0.75%)
Oct 01, 2020 163.83 165.71 163.55 165.29 204,804 -0.27(-0.16%)
Sep 30, 2020 166.48 166.58 164.62 165.56 145,859 -2.04(-1.22%)
Sep 29, 2020 167.50 168.07 167.27 167.60 263,600 +0.06(+0.04%)
Sep 28, 2020 167.65 167.69 167.03 167.54 198,178 -0.40(-0.24%)
Sep 25, 2020 168.03 168.43 167.55 167.94 69,600 -0.18(-0.11%)
Sep 24, 2020 167.72 168.25 167.40 168.12 131,059 +0.85(+0.51%)
Sep 23, 2020 166.94 167.32 165.99 167.27 818,631 +0.14(+0.08%)
Sep 22, 2020 167.16 167.85 166.60 167.13 80,770 -0.08(-0.05%)
Sep 21, 2020 167.90 168.50 166.86 167.21 203,570 +0.91(+0.55%)
Sep 18, 2020 166.76 167.22 165.99 166.30 489,000 -0.64(-0.38%)
Sep 17, 2020 168.02 168.02 166.48 166.94 1,087,793 +0.72(+0.43%)
Sep 16, 2020 167.77 167.99 165.55 166.22 105,783 -0.82(-0.49%)
Sep 15, 2020 167.10 167.40 166.53 167.04 67,478 -0.41(-0.24%)
Sep 14, 2020 167.91 168.19 167.13 167.45 85,135 +0.01(+0.01%)
Sep 11, 2020 167.29 167.48 166.95 167.44 67,700 +0.40(+0.24%)
Sep 10, 2020 164.71 167.15 164.07 167.04 135,371 +1.30(+0.78%)
Sep 09, 2020 166.54 167.24 165.13 165.74 141,675 -0.85(-0.51%)
Sep 08, 2020 167.23 168.45 166.53 166.59 91,427 +1.23(+0.74%)
Sep 04, 2020 167.34 167.63 164.81 165.36 261,200 -4.14(-2.44%)
Sep 03, 2020 168.97 170.99 168.67 169.50 228,427 +1.19(+0.71%)
Sep 02, 2020 166.10 168.77 166.10 168.31 192,233 +1.82(+1.09%)
Sep 01, 2020 163.58 166.65 162.88 166.49 220,052 +2.69(+1.64%)
Aug 31, 2020 163.05 165.17 163.01 163.80 132,705 +1.28(+0.79%)
Aug 28, 2020 163.35 163.67 161.81 162.52 252,900 -0.26(-0.16%)
Aug 27, 2020 167.31 167.33 162.74 162.78 344,312 -3.72(-2.23%)
Aug 26, 2020 166.53 166.90 165.56 166.50 131,672 -0.87(-0.52%)
Aug 25, 2020 167.03 167.89 166.28 167.37 122,165 -1.67(-0.99%)
Aug 24, 2020 169.58 170.30 168.93 169.04 117,856 -0.31(-0.18%)
Aug 21, 2020 169.07 169.45 167.68 169.35 85,400 +1.33(+0.79%)
Aug 20, 2020 168.21 168.50 167.64 168.02 95,863 +1.92(+1.16%)
Aug 19, 2020 168.05 168.71 165.51 166.10 170,267 -1.00(-0.60%)
Aug 18, 2020 166.58 167.75 166.25 167.10 449,481 +1.24(+0.75%)
Aug 17, 2020 166.23 166.83 165.56 165.86 110,147 +0.66(+0.40%)
Aug 14, 2020 166.14 166.57 165.20 165.20 206,500 -1.04(-0.63%)
Aug 13, 2020 168.09 168.49 165.38 166.24 224,525 -2.34(-1.39%)
Aug 12, 2020 168.97 169.33 167.94 168.58 206,558 -2.36(-1.38%)
Aug 11, 2020 170.81 171.35 169.15 170.94 411,192 -2.37(-1.37%)
Aug 10, 2020 175.01 175.01 173.27 173.31 238,800 -1.35(-0.77%)
Aug 07, 2020 176.49 176.59 174.00 174.66 483,700 -1.25(-0.71%)
Aug 06, 2020 176.36 177.55 175.42 175.91 293,932 +1.63(+0.94%)
Aug 05, 2020 174.71 175.38 174.08 174.28 336,931 -2.31(-1.31%)
Aug 04, 2020 175.74 176.59 175.46 176.59 103,066 +2.44(+1.40%)
Aug 03, 2020 173.46 174.46 173.30 174.15 238,847 -1.47(-0.84%)
Jul 31, 2020 174.67 176.31 174.27 175.62 95,900 -0.23(-0.13%)
Jul 30, 2020 175.88 176.15 175.48 175.85 79,400 +1.34(+0.77%)
Jul 29, 2020 174.66 174.93 173.25 174.51 250,529 -0.36(-0.21%)
Jul 28, 2020 173.88 174.96 173.84 174.87 161,419 +1.67(+0.96%)
Jul 27, 2020 174.90 174.90 173.13 173.20 97,036 -1.00(-0.57%)
Jul 24, 2020 173.14 174.33 172.90 174.20 201,200 +0.38(+0.22%)
Jul 23, 2020 172.98 174.10 172.32 173.82 164,894 +2.53(+1.48%)
Jul 22, 2020 171.81 172.11 171.16 171.29 129,757 +0.66(+0.39%)
Jul 21, 2020 170.84 171.19 170.41 170.63 91,683 +0.29(+0.17%)
Jul 20, 2020 170.93 170.95 170.00 170.34 81,364 +0.46(+0.27%)
Jul 17, 2020 170.72 170.76 169.59 169.88 384,200 -0.55(-0.32%)
Jul 16, 2020 170.79 171.09 170.18 170.43 121,951 +1.06(+0.63%)
Jul 15, 2020 168.80 170.10 168.60 169.37 175,662 -1.07(-0.63%)
Jul 14, 2020 171.48 171.71 170.28 170.44 116,020 +0.05(+0.03%)
Jul 13, 2020 168.22 170.39 167.78 170.39 815,385 +1.05(+0.62%)
Jul 10, 2020 171.43 171.77 169.10 169.34 195,900 -0.79(-0.46%)
Jul 09, 2020 166.89 170.42 166.87 170.13 300,992 +3.63(+2.18%)
Jul 08, 2020 166.39 167.10 165.74 166.50 107,109 -0.79(-0.47%)
Jul 07, 2020 165.12 167.51 164.87 167.29 246,711 +2.96(+1.80%)
Jul 06, 2020 163.64 164.43 162.96 164.33 143,194 -0.82(-0.50%)
Jul 02, 2020 164.18 165.59 163.58 165.15 138,500 +0.03(+0.02%)
Jul 01, 2020 163.95 165.16 163.27 165.12 171,440 -0.91(-0.55%)
Jun 30, 2020 167.99 167.99 165.60 166.03 240,477 -1.27(-0.76%)
Jun 29, 2020 167.58 168.07 166.87 167.30 168,051 -0.77(-0.46%)
Jun 26, 2020 166.53 168.20 166.53 168.07 299,400 +2.47(+1.49%)
Jun 25, 2020 166.62 166.73 165.40 165.60 165,020 +0.73(+0.44%)
Jun 24, 2020 162.95 165.14 162.84 164.87 208,455 +2.17(+1.33%)
Jun 23, 2020 162.87 163.40 162.35 162.70 93,179 -1.41(-0.86%)
Jun 22, 2020 165.07 165.30 163.69 164.11 142,551 +0.35(+0.21%)
Jun 19, 2020 162.13 164.04 162.09 163.76 133,800 -0.06(-0.04%)
Jun 18, 2020 163.36 164.02 162.98 163.82 160,574 +2.27(+1.41%)
Jun 17, 2020 161.05 161.83 159.96 161.55 257,181 +0.67(+0.42%)
Jun 16, 2020 160.17 162.34 159.20 160.88 431,530 -3.57(-2.17%)
Jun 15, 2020 166.39 166.68 163.95 164.45 252,429 +0.45(+0.27%)
Jun 12, 2020 164.34 165.90 163.60 164.00 316,200 -1.96(-1.18%)
Jun 11, 2020 165.20 166.48 164.09 165.96 392,258 +3.97(+2.45%)
Jun 10, 2020 159.94 161.99 159.65 161.99 194,346 +3.15(+1.98%)
Jun 09, 2020 159.81 160.41 158.63 158.84 871,213 +2.45(+1.57%)
Jun 08, 2020 154.14 156.56 154.09 156.39 428,264 +0.70(+0.45%)
Jun 05, 2020 153.62 155.75 151.58 155.69 666,300 -1.36(-0.87%)
Jun 04, 2020 159.33 159.40 157.01 157.05 231,884 -3.24(-2.02%)
Jun 03, 2020 160.94 161.25 159.42 160.29 405,844 -2.63(-1.61%)
Jun 02, 2020 163.08 163.63 162.35 162.92 153,629 -0.95(-0.58%)
Jun 01, 2020 163.69 163.94 163.07 163.87 293,821 -1.38(-0.84%)
May 29, 2020 164.29 165.98 163.75 165.25 256,500 +1.51(+0.92%)
May 28, 2020 163.28 163.96 162.78 163.74 285,195 -0.90(-0.55%)
May 27, 2020 164.34 165.82 164.07 164.64 227,773 -0.65(-0.39%)
May 26, 2020 165.78 165.85 164.69 165.29 216,007 -2.73(-1.62%)
May 22, 2020 167.08 168.35 167.03 168.02 98,200 +1.10(+0.66%)
May 21, 2020 167.33 168.00 166.50 166.92 239,155 +0.70(+0.42%)
May 20, 2020 165.05 166.91 164.60 166.22 145,057 +0.66(+0.40%)
May 19, 2020 164.22 165.74 164.22 165.56 317,787 +0.44(+0.27%)
May 18, 2020 167.72 167.76 164.38 165.12 515,304 -4.97(-2.92%)
May 15, 2020 172.28 172.36 169.45 170.09 176,300 -0.44(-0.26%)
May 14, 2020 170.81 171.75 170.35 170.53 253,125 +2.28(+1.36%)
May 13, 2020 167.77 169.06 167.20 168.25 438,767 +1.73(+1.04%)
May 12, 2020 165.10 167.46 165.05 166.52 338,732 +2.06(+1.25%)
May 11, 2020 165.67 166.29 163.80 164.46 302,452 -1.86(-1.12%)
May 08, 2020 168.41 168.41 165.68 166.32 217,900 -2.64(-1.56%)
May 07, 2020 165.65 169.27 165.51 168.96 323,929 +3.35(+2.02%)
May 06, 2020 165.42 166.43 163.86 165.61 1,213,718 -3.71(-2.19%)
May 05, 2020 168.80 169.57 168.39 169.32 311,357 -1.47(-0.86%)
May 04, 2020 171.59 171.74 170.15 170.79 211,393 -1.27(-0.74%)
May 01, 2020 171.30 172.15 170.10 172.06 419,400 +1.30(+0.76%)
Apr 30, 2020 172.80 173.48 170.51 170.76 747,607 -2.02(-1.17%)
Apr 29, 2020 174.06 174.87 171.82 172.78 287,743 -1.22(-0.70%)
Apr 28, 2020 172.74 174.21 172.60 174.00 385,553 +2.19(+1.27%)
Apr 27, 2020 174.54 174.63 171.25 171.81 738,758 -4.10(-2.33%)
Apr 24, 2020 174.56 175.96 174.50 175.91 285,500 +0.25(+0.14%)
Apr 23, 2020 175.03 176.99 174.54 175.66 198,826 +1.18(+0.68%)
Apr 22, 2020 175.19 175.62 173.34 174.48 201,057 -2.39(-1.35%)
Apr 21, 2020 177.27 177.71 175.19 176.87 450,031 +3.59(+2.07%)
Apr 20, 2020 172.05 173.34 171.58 173.28 235,717 +2.12(+1.24%)
Apr 17, 2020 174.58 176.08 170.55 171.16 475,000 -3.84(-2.19%)
Apr 16, 2020 174.00 175.00 173.46 175.00 698,870 +2.95(+1.71%)
Apr 15, 2020 170.16 173.15 168.93 172.05 550,198 +4.70(+2.81%)
Apr 14, 2020 166.50 168.10 166.15 167.35 681,365 +0.58(+0.35%)
Apr 13, 2020 167.31 169.29 166.68 166.77 427,711 -1.64(-0.97%)
Apr 09, 2020 166.23 168.94 165.94 168.41 666,100 +1.00(+0.60%)
Apr 08, 2020 168.38 169.34 166.81 167.41 154,184 -2.41(-1.42%)
Apr 07, 2020 167.32 169.89 166.34 169.82 204,083 -1.35(-0.79%)
Apr 06, 2020 169.51 171.81 169.00 171.17 283,074 -0.48(-0.28%)
Apr 03, 2020 171.33 173.71 171.01 171.65 186,900 +0.89(+0.52%)
Apr 02, 2020 171.58 172.00 169.78 170.76 170,994 +1.55(+0.92%)
Apr 01, 2020 171.67 172.23 168.52 169.21 220,749 +1.55(+0.92%)
Mar 31, 2020 168.66 170.59 166.04 167.66 471,745 -2.08(-1.23%)
Mar 30, 2020 172.33 174.99 169.01 169.74 250,233 -2.46(-1.43%)
Mar 27, 2020 167.97 172.20 167.24 172.20 185,100 +6.44(+3.89%)
Mar 26, 2020 166.88 168.94 163.54 165.76 447,499 +1.02(+0.62%)
Mar 25, 2020 166.08 169.80 163.26 164.74 258,406 -0.94(-0.57%)
Mar 24, 2020 161.67 167.76 161.36 165.68 351,873 -0.12(-0.07%)
Mar 23, 2020 155.29 167.96 155.29 165.80 618,924 +10.09(+6.48%)
Mar 20, 2020 151.61 158.50 150.01 155.71 552,600 +10.39(+7.15%)
Mar 19, 2020 143.60 153.24 141.85 145.32 560,007 -0.68(-0.47%)
Mar 18, 2020 151.56 155.76 141.07 146.00 1,040,425 -8.12(-5.27%)
Mar 17, 2020 164.73 167.77 154.00 154.12 658,150 -11.38(-6.88%)
Mar 16, 2020 161.89 170.31 158.04 165.50 786,150 +9.43(+6.04%)
Mar 13, 2020 152.80 158.47 149.25 156.07 1,184,000 -2.27(-1.43%)
Mar 12, 2020 163.34 165.93 154.99 158.34 1,115,253 -5.04(-3.08%)
Mar 11, 2020 169.48 171.95 162.50 163.38 956,464 -3.03(-1.82%)
Mar 10, 2020 174.71 179.51 166.00 166.41 995,192 -11.95(-6.70%)
Mar 09, 2020 175.00 189.78 175.00 178.36 876,128 +7.57(+4.43%)
Mar 06, 2020 172.01 174.21 167.00 170.79 1,205,800 +11.10(+6.95%)
Mar 05, 2020 157.86 160.25 157.49 159.69 492,163 +4.71(+3.04%)
Mar 04, 2020 157.10 159.21 154.07 154.98 411,967 -2.27(-1.44%)
Mar 03, 2020 153.89 161.42 151.77 157.25 965,766 +3.17(+2.06%)
Mar 02, 2020 155.92 157.65 154.01 154.08 745,707 -1.12(-0.72%)
Feb 28, 2020 155.15 156.95 154.51 155.20 851,200 +3.44(+2.27%)
Feb 27, 2020 152.86 153.24 150.31 151.76 493,529 +2.13(+1.42%)
Feb 26, 2020 149.27 151.40 148.30 149.63 393,824 -1.37(-0.91%)
Feb 25, 2020 149.71 151.71 149.51 151.00 310,405 +1.31(+0.88%)
Feb 24, 2020 150.52 150.77 149.38 149.69 444,488 +2.79(+1.90%)
Feb 21, 2020 146.68 147.96 146.50 146.90 219,400 +2.00(+1.38%)
Feb 20, 2020 144.37 145.44 144.25 144.90 157,069 +1.23(+0.86%)
Feb 19, 2020 143.19 143.75 142.89 143.67 465,995 +0.18(+0.13%)
Feb 18, 2020 143.27 144.30 142.80 143.49 242,047 +1.23(+0.86%)
Feb 14, 2020 142.59 142.91 142.10 142.26 116,300 +0.98(+0.69%)
Feb 13, 2020 140.75 141.81 140.59 141.28 105,269 +0.60(+0.43%)
Feb 12, 2020 140.77 140.81 140.07 140.68 152,688 -0.99(-0.70%)
Feb 11, 2020 142.25 142.38 141.43 141.67 146,264 -0.71(-0.50%)
Feb 10, 2020 142.91 143.06 142.35 142.38 145,462 +0.52(+0.37%)
Feb 07, 2020 141.67 142.30 141.36 141.86 129,200 +2.17(+1.55%)
Feb 06, 2020 138.83 139.92 138.67 139.69 245,884 +1.01(+0.73%)
Feb 05, 2020 139.04 139.57 138.44 138.68 270,117 -2.02(-1.44%)
Feb 04, 2020 141.41 141.41 140.06 140.70 208,178 -2.89(-2.01%)
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.