Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.77 -1.18 (-1.42%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.83 92.83 91.76 92.68 57,137 +0.96(+1.05%)
Jan 30, 2018 92.01 92.03 91.46 91.72 61,420 -0.74(-0.80%)
Jan 29, 2018 92.64 92.80 92.20 92.46 60,670 -0.82(-0.88%)
Jan 26, 2018 93.81 93.81 92.91 93.27 62,971 -0.56(-0.60%)
Jan 25, 2018 92.80 93.88 92.57 93.83 82,033 +1.14(+1.23%)
Jan 24, 2018 92.67 92.79 92.25 92.69 92,139 -0.86(-0.92%)
Jan 23, 2018 93.72 93.96 93.14 93.55 28,608 +0.61(+0.65%)
Jan 22, 2018 93.31 93.48 92.83 92.95 74,569 +0.12(+0.13%)
Jan 19, 2018 93.21 93.29 92.75 92.83 49,449 -0.65(-0.69%)
Jan 18, 2018 93.67 94.06 93.35 93.47 30,936 -1.35(-1.43%)
Jan 17, 2018 95.08 95.50 94.55 94.83 40,843 -0.12(-0.13%)
Jan 16, 2018 94.98 95.03 94.37 94.95 64,609 +0.58(+0.61%)
Jan 12, 2018 94.37 94.37 94.37 0 +0.58(+0.62%)
Jan 11, 2018 92.94 94.07 92.94 93.79 96,870 +0.56(+0.60%)
Jan 10, 2018 92.44 93.42 92.15 93.23 177,065 -0.37(-0.39%)
Jan 09, 2018 94.59 94.59 93.58 93.59 81,633 -1.74(-1.82%)
Jan 08, 2018 95.80 95.83 95.06 95.33 60,178 -0.20(-0.21%)
Jan 05, 2018 95.63 95.90 95.13 95.53 56,817 -0.45(-0.47%)
Jan 04, 2018 95.61 96.02 95.23 95.98 41,518 +0.17(+0.18%)
Jan 03, 2018 95.75 95.97 95.39 95.81 48,518 +0.42(+0.44%)
Jan 02, 2018 96.42 96.42 94.91 95.39 107,703 -1.42(-1.47%)
Dec 29, 2017 96.82 96.82 96.82 0 +0.13(+0.13%)
Dec 28, 2017 96.57 96.71 96.19 96.69 63,612 +0.09(+0.09%)
Dec 27, 2017 95.31 96.70 95.31 96.60 25,742 +1.78(+1.87%)
Dec 26, 2017 94.77 95.20 94.75 94.83 25,664 +0.33(+0.35%)
Dec 22, 2017 94.29 94.61 94.27 94.50 69,448 +0.15(+0.16%)
Dec 21, 2017 93.68 94.45 93.59 94.35 95,215 +0.99(+1.06%)
Dec 20, 2017 93.76 94.08 93.29 93.36 68,842 -1.66(-1.74%)
Dec 19, 2017 95.97 95.97 94.50 95.01 36,604 -1.85(-1.91%)
Dec 18, 2017 97.77 97.77 96.65 96.86 69,935 -1.20(-1.23%)
Dec 15, 2017 97.59 98.14 97.32 98.07 34,573 +0.64(+0.66%)
Dec 14, 2017 96.73 97.60 96.57 97.42 24,477 +0.70(+0.72%)
Dec 13, 2017 96.16 96.88 96.05 96.73 31,811 +0.95(+0.99%)
Dec 12, 2017 95.68 95.78 95.10 95.78 49,422 -0.19(-0.20%)
Dec 11, 2017 96.27 96.47 95.85 95.97 17,351 -0.07(-0.07%)
Dec 08, 2017 96.01 96.08 95.73 96.04 24,650 -0.08(-0.08%)
Dec 07, 2017 97.41 97.61 95.95 96.12 29,999 -1.20(-1.23%)
Dec 06, 2017 97.47 97.76 97.20 97.31 63,557 +0.63(+0.65%)
Dec 05, 2017 95.83 96.96 95.83 96.69 31,516 +0.54(+0.56%)
Dec 04, 2017 95.47 96.15 95.47 96.15 111,068 +0.17(+0.18%)
Dec 01, 2017 95.01 97.06 94.56 95.97 142,143 +2.12(+2.26%)
Nov 30, 2017 94.30 94.40 93.37 93.85 117,465 -0.69(-0.73%)
Nov 29, 2017 94.50 94.65 94.05 94.54 87,369 -1.23(-1.28%)
Nov 28, 2017 95.55 96.18 95.39 95.77 43,433 +0.20(+0.21%)
Nov 27, 2017 96.07 96.16 95.47 95.57 45,726 -0.36(-0.38%)
Nov 24, 2017 96.11 96.11 95.70 95.93 32,578 -0.38(-0.39%)
Nov 22, 2017 95.55 96.31 95.55 96.31 60,790 +0.48(+0.50%)
Nov 21, 2017 96.07 96.28 95.46 95.83 51,195 +0.55(+0.57%)
Nov 20, 2017 94.93 95.28 94.92 95.28 32,842 -0.05(-0.05%)
Nov 17, 2017 94.95 95.33 94.86 95.33 31,218 +0.97(+1.03%)
Nov 16, 2017 94.79 95.29 94.18 94.36 47,976 -1.16(-1.21%)
Nov 15, 2017 95.05 95.54 94.35 95.51 40,819 +1.44(+1.53%)
Nov 14, 2017 93.55 94.07 93.55 94.07 22,911 +1.05(+1.12%)
Nov 13, 2017 93.63 93.63 92.98 93.03 16,536 +0.27(+0.29%)
Nov 10, 2017 93.45 93.50 92.64 92.76 31,812 -1.94(-2.05%)
Nov 09, 2017 94.71 94.86 94.43 94.70 16,846 -0.31(-0.33%)
Nov 08, 2017 95.28 95.53 94.94 95.01 60,932 -0.30(-0.32%)
Nov 07, 2017 95.00 95.54 94.91 95.31 114,316 +0.59(+0.63%)
Nov 06, 2017 94.55 94.94 94.40 94.71 49,937 +0.40(+0.43%)
Nov 03, 2017 94.05 94.52 93.77 94.31 92,643 +0.39(+0.41%)
Nov 02, 2017 93.73 94.04 93.49 93.92 50,568 +0.63(+0.67%)
Nov 01, 2017 92.91 93.83 92.81 93.29 79,894 +0.70(+0.75%)
Oct 31, 2017 92.79 92.85 92.56 92.60 33,958 +0.12(+0.13%)
Oct 30, 2017 92.15 92.49 91.77 92.48 50,970 +1.05(+1.14%)
Oct 27, 2017 91.14 91.56 91.00 91.43 39,015 +0.73(+0.80%)
Oct 26, 2017 91.15 91.15 90.61 90.70 34,972 -0.27(-0.30%)
Oct 25, 2017 90.76 91.22 90.50 90.97 83,431 -0.62(-0.67%)
Oct 24, 2017 91.42 91.74 91.39 91.59 58,441 -0.90(-0.97%)
Oct 23, 2017 92.25 92.72 92.21 92.49 56,127 +0.17(+0.19%)
Oct 20, 2017 92.30 92.45 91.84 92.31 93,500 -1.32(-1.41%)
Oct 19, 2017 94.16 94.38 93.63 93.63 27,909 +0.20(+0.22%)
Oct 18, 2017 93.47 93.47 92.97 93.42 33,977 -0.89(-0.94%)
Oct 17, 2017 93.66 94.61 93.66 94.31 23,207 +0.25(+0.27%)
Oct 16, 2017 93.80 94.13 93.69 94.06 59,440 -0.06(-0.07%)
Oct 13, 2017 93.88 94.17 93.26 94.12 34,231 +1.00(+1.07%)
Oct 12, 2017 92.76 93.19 92.21 93.12 37,067 +0.45(+0.49%)
Oct 11, 2017 92.84 92.87 92.44 92.67 21,612 +0.25(+0.27%)
Oct 10, 2017 92.34 93.03 92.24 92.42 32,404 +0.37(+0.40%)
Oct 09, 2017 91.81 92.21 91.81 92.05 15,390 +0.25(+0.27%)
Oct 06, 2017 91.48 92.27 91.19 91.80 56,691 -0.29(-0.32%)
Oct 05, 2017 92.52 92.52 91.84 92.10 269,003 -0.48(-0.51%)
Oct 04, 2017 92.63 92.63 91.90 92.57 49,609 +0.00(+0.00%)
Oct 03, 2017 92.11 92.57 92.00 92.57 52,331 +0.06(+0.06%)
Oct 02, 2017 92.97 93.17 92.33 92.52 106,806 +0.01(+0.01%)
Sep 29, 2017 92.47 92.78 92.11 92.51 93,783 +0.19(+0.20%)
Sep 28, 2017 92.10 92.45 91.92 92.32 35,986 -0.47(-0.50%)
Sep 27, 2017 92.91 93.21 92.57 92.79 93,987 -2.14(-2.25%)
Sep 26, 2017 94.93 94.98 94.53 94.92 46,781 -0.25(-0.26%)
Sep 25, 2017 94.46 95.30 94.41 95.17 48,508 +0.91(+0.97%)
Sep 22, 2017 94.53 94.64 94.03 94.26 174,686 +0.28(+0.30%)
Sep 21, 2017 94.22 94.46 93.94 93.98 34,649 +0.15(+0.16%)
Sep 20, 2017 93.89 94.03 93.35 93.83 52,307 -0.04(-0.04%)
Sep 19, 2017 93.98 94.22 93.72 93.87 41,798 -0.22(-0.23%)
Sep 18, 2017 94.59 94.59 93.82 94.09 106,386 -0.56(-0.59%)
Sep 15, 2017 94.84 94.91 94.34 94.65 55,708 -0.13(-0.14%)
Sep 14, 2017 94.10 94.79 94.10 94.78 13,524 +0.57(+0.61%)
Sep 13, 2017 94.87 94.87 94.05 94.21 74,042 -0.46(-0.49%)
Sep 12, 2017 94.86 94.86 94.45 94.67 63,420 -0.54(-0.56%)
Sep 11, 2017 95.81 95.92 95.04 95.21 88,418 -1.72(-1.77%)
Sep 08, 2017 96.91 97.06 96.42 96.92 47,098 -0.21(-0.22%)
Sep 07, 2017 96.18 97.43 96.18 97.14 27,998 +1.42(+1.48%)
Sep 06, 2017 96.66 96.75 95.50 95.72 30,563 -0.94(-0.97%)
Sep 05, 2017 95.36 96.74 95.36 96.66 85,856 +2.27(+2.41%)
Sep 01, 2017 95.22 95.22 94.19 94.38 168,981 -1.35(-1.41%)
Aug 31, 2017 95.41 95.74 95.24 95.74 104,391 +0.45(+0.47%)
Aug 30, 2017 95.21 95.51 94.92 95.29 27,980 -0.02(-0.02%)
Aug 29, 2017 96.02 96.02 95.05 95.31 46,477 +0.43(+0.46%)
Aug 28, 2017 94.50 95.08 94.50 94.88 34,210 -0.20(-0.21%)
Aug 25, 2017 94.82 95.15 94.72 95.08 34,592 +0.67(+0.71%)
Aug 24, 2017 94.57 94.90 94.41 94.41 38,470 -0.51(-0.54%)
Aug 23, 2017 94.56 94.92 94.42 94.92 35,485 +1.05(+1.12%)
Aug 22, 2017 94.45 94.45 93.83 93.86 537,258 -0.82(-0.86%)
Aug 21, 2017 94.62 94.68 94.36 94.68 31,168 +0.32(+0.34%)
Aug 18, 2017 94.62 95.00 93.89 94.36 112,424 +0.18(+0.19%)
Aug 17, 2017 93.33 94.44 93.33 94.18 25,759 +0.83(+0.89%)
Aug 16, 2017 92.60 93.63 92.60 93.34 44,858 +0.28(+0.30%)
Aug 15, 2017 92.49 93.23 92.49 93.06 30,174 -0.56(-0.60%)
Aug 14, 2017 93.66 93.96 93.41 93.62 56,183 -0.50(-0.53%)
Aug 11, 2017 93.55 94.12 93.35 94.11 87,184 -0.09(-0.10%)
Aug 10, 2017 93.34 94.25 93.23 94.21 54,915 +1.31(+1.41%)
Aug 09, 2017 93.47 93.66 92.90 92.90 75,796 +0.49(+0.53%)
Aug 08, 2017 92.64 92.64 91.74 92.41 54,113 -0.43(-0.46%)
Aug 07, 2017 92.64 92.87 92.30 92.84 32,170 +0.17(+0.18%)
Aug 04, 2017 92.96 92.96 92.16 92.67 100,919 -1.13(-1.20%)
Aug 03, 2017 93.08 93.87 92.89 93.80 39,323 +1.45(+1.57%)
Aug 02, 2017 92.61 92.86 92.35 92.35 27,204 +0.03(+0.03%)
Aug 01, 2017 90.53 92.32 90.53 92.32 42,219 +1.05(+1.15%)
Jul 31, 2017 90.53 91.30 90.53 91.27 40,009 +0.06(+0.07%)
Jul 28, 2017 90.34 91.23 90.34 91.21 48,050 +0.83(+0.92%)
Jul 27, 2017 90.42 90.59 90.04 90.38 32,771 -0.64(-0.70%)
Jul 26, 2017 90.45 91.30 90.25 91.01 62,109 +0.21(+0.23%)
Jul 25, 2017 91.36 91.48 90.79 90.80 43,720 -1.79(-1.94%)
Jul 24, 2017 93.03 93.14 92.48 92.60 35,300 -0.63(-0.68%)
Jul 21, 2017 92.98 93.44 92.95 93.23 49,082 +0.59(+0.64%)
Jul 20, 2017 92.92 93.15 92.31 92.64 101,447 +0.32(+0.35%)
Jul 19, 2017 92.31 92.52 92.08 92.31 52,188 +0.16(+0.17%)
Jul 18, 2017 91.75 92.30 91.69 92.16 158,654 +1.11(+1.22%)
Jul 17, 2017 90.67 91.26 90.59 91.05 59,502 +0.33(+0.36%)
Jul 14, 2017 91.36 91.38 90.47 90.71 72,521 +0.20(+0.23%)
Jul 13, 2017 91.07 91.07 90.27 90.51 34,713 -0.76(-0.83%)
Jul 12, 2017 91.15 91.34 90.79 91.27 71,524 +0.78(+0.86%)
Jul 11, 2017 90.16 90.75 90.05 90.49 17,911 +0.35(+0.39%)
Jul 10, 2017 90.19 90.51 90.12 90.13 42,446 -0.06(-0.07%)
Jul 07, 2017 90.28 90.51 89.96 90.20 70,544 -0.79(-0.87%)
Jul 06, 2017 91.13 90.55 90.98 58,197 -1.20(-1.30%)
Jul 05, 2017 91.82 92.25 91.71 92.18 35,224 +0.29(+0.32%)
Jul 03, 2017 92.77 92.77 91.48 91.89 44,076 -0.55(-0.60%)
Jun 30, 2017 92.38 92.67 92.10 92.44 50,596 -0.37(-0.40%)
Jun 29, 2017 92.39 93.03 92.19 92.81 74,970 -0.93(-0.99%)
Jun 28, 2017 93.96 94.05 93.30 93.74 58,921 -0.72(-0.76%)
Jun 27, 2017 94.97 94.97 93.96 94.45 137,544 -1.30(-1.35%)
Jun 26, 2017 95.73 96.08 95.50 95.75 74,111 +0.76(+0.80%)
Jun 23, 2017 94.85 95.22 94.77 94.99 117,789 -0.24(-0.25%)
Jun 22, 2017 95.11 95.23 94.70 95.23 455,894 +0.30(+0.31%)
Jun 21, 2017 94.43 94.95 94.21 94.94 91,195 +0.38(+0.40%)
Jun 20, 2017 93.95 94.69 93.95 94.55 47,780 +1.22(+1.31%)
Jun 19, 2017 93.51 93.55 93.15 93.34 23,123 -0.05(-0.05%)
Jun 16, 2017 93.19 93.51 93.04 93.38 45,922 +0.20(+0.21%)
Jun 15, 2017 93.20 93.45 93.05 93.19 55,903 -0.03(-0.03%)
Jun 14, 2017 92.70 93.52 92.53 93.22 133,791 +2.02(+2.21%)
Jun 13, 2017 90.72 91.35 90.72 91.20 27,903 +0.02(+0.02%)
Jun 12, 2017 90.95 91.79 90.92 91.19 100,325 +0.05(+0.06%)
Jun 09, 2017 90.83 91.45 90.83 91.13 37,042 -0.33(-0.36%)
Jun 08, 2017 91.82 91.82 91.28 91.46 15,920 -0.40(-0.43%)
Jun 07, 2017 92.05 92.44 91.67 91.86 165,346 -0.58(-0.63%)
Jun 06, 2017 92.52 92.72 92.41 92.44 50,422 +0.87(+0.95%)
Jun 05, 2017 91.80 92.05 91.53 91.57 279,236 -0.94(-1.01%)
Jun 02, 2017 92.22 92.77 92.08 92.51 77,036 +1.32(+1.45%)
Jun 01, 2017 90.82 91.24 90.73 91.19 95,584 -0.11(-0.12%)
May 31, 2017 90.84 91.30 90.80 91.30 161,734 +0.48(+0.52%)
May 30, 2017 90.60 90.83 90.48 90.82 30,546 +0.76(+0.84%)
May 26, 2017 90.10 90.44 89.93 90.06 26,340 +0.27(+0.30%)
May 25, 2017 89.61 89.93 89.45 89.80 35,469 +0.02(+0.02%)
May 24, 2017 89.40 90.08 89.28 89.78 41,362 +0.50(+0.56%)
May 23, 2017 90.35 90.35 89.13 89.28 34,957 -0.82(-0.91%)
May 22, 2017 90.21 90.25 89.90 90.10 24,748 -0.38(-0.42%)
May 19, 2017 90.07 90.50 89.56 90.48 85,304 +0.40(+0.44%)
May 18, 2017 90.37 90.46 89.68 90.08 67,488 +0.36(+0.40%)
May 17, 2017 89.06 90.16 88.92 89.73 79,493 +1.76(+2.00%)
May 16, 2017 87.76 88.46 87.76 87.97 41,555 +0.39(+0.45%)
May 15, 2017 87.69 87.80 87.33 87.58 36,190 -0.35(-0.40%)
May 12, 2017 87.64 88.04 87.57 87.93 16,907 +0.97(+1.11%)
May 11, 2017 86.53 87.28 86.44 86.96 27,518 -0.21(-0.24%)
May 10, 2017 87.48 87.76 86.83 87.17 188,142 -0.16(-0.18%)
May 09, 2017 86.97 87.33 86.86 87.33 17,761 +0.00(+0.00%)
May 08, 2017 87.72 87.78 87.15 87.32 36,501 -0.68(-0.77%)
May 05, 2017 87.98 88.12 87.67 88.00 54,530 +0.20(+0.23%)
May 04, 2017 87.72 87.95 87.33 87.79 39,412 -0.72(-0.81%)
May 03, 2017 88.82 88.94 88.26 88.51 226,767 +0.44(+0.50%)
May 02, 2017 87.53 88.39 87.50 88.08 82,103 +0.48(+0.55%)
May 01, 2017 88.30 88.66 87.22 87.59 70,544 -0.88(-0.99%)
Apr 28, 2017 87.88 88.65 87.88 88.47 88,180 +0.02(+0.03%)
Apr 27, 2017 88.09 88.58 87.87 88.44 29,835 +0.05(+0.05%)
Apr 26, 2017 87.83 88.54 87.83 88.40 52,591 +0.62(+0.70%)
Apr 25, 2017 88.55 88.82 87.69 87.78 59,473 -1.65(-1.84%)
Apr 24, 2017 89.01 89.67 88.90 89.43 61,085 -0.52(-0.58%)
Apr 21, 2017 90.16 90.62 89.94 89.95 34,462 -0.09(-0.10%)
Apr 20, 2017 90.14 90.26 89.62 90.05 61,310 -0.41(-0.45%)
Apr 19, 2017 90.52 90.57 90.16 90.45 66,416 -0.62(-0.68%)
Apr 18, 2017 90.25 91.41 90.11 91.07 107,814 +1.52(+1.69%)
Apr 17, 2017 89.85 89.98 89.25 89.55 343,340 -0.26(-0.29%)
Apr 13, 2017 89.87 90.07 89.37 89.81 60,971 +0.29(+0.32%)
Apr 12, 2017 88.83 89.59 88.74 89.52 98,286 +0.70(+0.78%)
Apr 11, 2017 88.12 89.04 88.04 88.83 49,863 +1.13(+1.28%)
Apr 10, 2017 87.65 88.12 87.41 87.70 62,489 +0.72(+0.83%)
Apr 07, 2017 88.04 88.55 86.98 86.98 87,435 -0.52(-0.59%)
Apr 06, 2017 87.62 87.76 86.78 87.50 27,794 -0.26(-0.29%)
Apr 05, 2017 87.05 87.87 86.75 87.76 61,523 +0.30(+0.34%)
Apr 04, 2017 87.83 87.91 87.37 87.46 27,777 -0.59(-0.67%)
Apr 03, 2017 86.82 88.34 86.76 88.05 106,413 +1.19(+1.37%)
Mar 31, 2017 86.59 87.00 86.52 86.86 71,747 +0.09(+0.10%)
Mar 30, 2017 87.47 87.47 86.71 86.78 51,921 -0.98(-1.11%)
Mar 29, 2017 87.22 87.78 87.22 87.76 40,004 +0.72(+0.83%)
Mar 28, 2017 88.26 88.26 86.90 87.04 40,266 -0.69(-0.78%)
Mar 27, 2017 88.23 88.31 87.60 87.72 52,813 +0.55(+0.63%)
Mar 24, 2017 86.75 87.50 86.67 87.18 97,728 +0.54(+0.62%)
Mar 23, 2017 87.02 87.17 86.44 86.64 36,153 -0.27(-0.31%)
Mar 22, 2017 87.08 87.42 86.76 86.90 73,969 +0.59(+0.68%)
Mar 21, 2017 85.35 86.54 85.35 86.32 56,813 +0.81(+0.95%)
Mar 20, 2017 84.84 85.56 84.75 85.50 37,429 +0.65(+0.77%)
Mar 17, 2017 84.21 84.98 84.21 84.85 39,801 +0.72(+0.86%)
Mar 16, 2017 84.28 84.44 83.85 84.13 32,294 -0.63(-0.74%)
Mar 15, 2017 83.82 85.05 83.69 84.76 33,499 +1.43(+1.71%)
Mar 14, 2017 82.96 83.60 82.96 83.33 19,280 +0.61(+0.73%)
Mar 13, 2017 83.11 83.24 82.72 82.72 73,385 -0.74(-0.88%)
Mar 10, 2017 83.33 83.51 82.94 83.46 35,628 +0.36(+0.44%)
Mar 09, 2017 83.51 83.57 83.05 83.09 51,852 -0.81(-0.96%)
Mar 08, 2017 83.61 84.24 83.33 83.90 67,997 -0.75(-0.88%)
Mar 07, 2017 84.63 84.86 84.49 84.65 31,349 -0.26(-0.31%)
Mar 06, 2017 85.42 85.42 84.85 84.91 39,066 -0.64(-0.74%)
Mar 03, 2017 85.52 85.71 84.99 85.55 100,445 +0.23(+0.26%)
Mar 02, 2017 85.17 85.43 84.93 85.32 77,760 -0.35(-0.41%)
Mar 01, 2017 85.77 85.93 85.23 85.67 113,049 -2.04(-2.33%)
Feb 28, 2017 87.42 88.03 87.36 87.71 41,890 +0.53(+0.61%)
Feb 27, 2017 87.87 87.90 87.12 87.19 71,364 -0.61(-0.69%)
Feb 24, 2017 87.21 88.12 87.12 87.79 166,148 +1.30(+1.51%)
Feb 23, 2017 86.42 86.63 86.22 86.49 78,386 +0.26(+0.31%)
Feb 22, 2017 86.74 86.77 85.62 86.22 39,518 +0.29(+0.33%)
Feb 21, 2017 85.56 86.53 85.56 85.94 36,152 -0.33(-0.39%)
Feb 17, 2017 86.27 86.27 86.27 0 +0.65(+0.76%)
Feb 16, 2017 85.20 86.26 85.20 85.62 43,664 +0.61(+0.72%)
Feb 15, 2017 84.96 85.29 84.74 85.00 38,168 -0.56(-0.65%)
Feb 14, 2017 86.31 86.31 84.86 85.56 107,796 -0.79(-0.92%)
Feb 13, 2017 86.42 86.52 85.97 86.36 64,176 -0.70(-0.80%)
Feb 10, 2017 86.20 87.07 86.20 87.05 39,388 +0.10(+0.12%)
Feb 09, 2017 87.45 87.57 86.84 86.95 30,261 -1.30(-1.47%)
Feb 08, 2017 87.38 88.39 87.38 88.25 102,188 +1.55(+1.78%)
Feb 07, 2017 85.80 86.95 85.40 86.70 62,044 +1.04(+1.21%)
Feb 06, 2017 85.87 86.20 85.21 85.66 76,203 +0.69(+0.81%)
Feb 03, 2017 85.45 85.97 84.65 84.97 63,468 -0.23(-0.26%)
Feb 02, 2017 85.87 86.20 85.12 85.20 49,696 -0.18(-0.21%)
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.