Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.82 87.77 86.71 87.58 42,262 +1.00(+1.16%)
Jan 30, 2017 86.77 87.27 86.58 86.58 33,872 -0.48(-0.55%)
Jan 27, 2017 86.96 87.34 86.77 87.06 51,827 +0.32(+0.37%)
Jan 26, 2017 86.27 86.77 85.84 86.74 55,755 +0.50(+0.58%)
Jan 25, 2017 86.84 87.04 86.09 86.24 99,722 -1.63(-1.85%)
Jan 24, 2017 88.20 88.57 87.21 87.87 57,762 -0.77(-0.87%)
Jan 23, 2017 87.77 89.40 87.77 88.63 52,967 +1.10(+1.26%)
Jan 20, 2017 87.56 87.87 86.92 87.53 44,426 -0.30(-0.34%)
Jan 19, 2017 88.21 88.21 87.27 87.84 61,661 -0.78(-0.88%)
Jan 18, 2017 89.29 89.37 88.46 88.62 62,234 -1.42(-1.58%)
Jan 17, 2017 90.51 90.52 89.63 90.04 98,801 +1.23(+1.39%)
Jan 13, 2017 88.81 88.81 88.81 0 -0.63(-0.71%)
Jan 12, 2017 90.29 90.69 89.34 89.44 115,582 -0.42(-0.47%)
Jan 11, 2017 89.57 90.24 89.16 89.86 152,490 +0.53(+0.59%)
Jan 10, 2017 88.99 89.41 88.84 89.33 100,460 -0.12(-0.13%)
Jan 09, 2017 89.35 89.50 88.87 89.45 40,780 +1.02(+1.15%)
Jan 06, 2017 88.84 89.16 88.34 88.43 101,071 -1.26(-1.40%)
Jan 05, 2017 87.87 89.69 87.64 89.69 421,345 +2.20(+2.51%)
Jan 04, 2017 87.07 87.52 86.91 87.49 101,946 +0.35(+0.41%)
Jan 03, 2017 85.66 87.37 85.48 87.13 156,126 +0.63(+0.73%)
Dec 30, 2016 86.50 86.50 86.50 0 +0.28(+0.32%)
Dec 29, 2016 86.15 86.67 86.06 86.22 61,550 +0.19(+0.22%)
Dec 28, 2016 85.36 86.33 85.35 86.03 137,537 +0.92(+1.09%)
Dec 27, 2016 84.76 85.17 84.70 85.11 247,705 -0.32(-0.38%)
Dec 23, 2016 85.43 85.43 85.43 0 +0.06(+0.06%)
Dec 22, 2016 85.10 85.40 84.93 85.38 19,089 -0.10(-0.12%)
Dec 21, 2016 85.04 85.53 84.90 85.48 106,341 +0.42(+0.49%)
Dec 20, 2016 84.89 85.10 84.59 85.06 129,798 -0.55(-0.64%)
Dec 19, 2016 85.29 85.76 84.86 85.61 78,600 +1.27(+1.51%)
Dec 16, 2016 84.72 84.98 83.93 84.33 115,592 -0.08(-0.09%)
Dec 15, 2016 84.58 85.32 83.85 84.41 237,286 +0.61(+0.73%)
Dec 14, 2016 86.06 86.06 83.80 83.80 132,448 -1.17(-1.38%)
Dec 13, 2016 85.11 85.22 84.19 84.98 128,727 +0.66(+0.78%)
Dec 12, 2016 83.87 84.46 83.56 84.32 201,685 +0.05(+0.06%)
Dec 09, 2016 85.22 85.52 84.07 84.27 169,443 -1.49(-1.73%)
Dec 08, 2016 86.04 86.09 85.64 85.75 124,191 -1.52(-1.75%)
Dec 07, 2016 86.60 87.46 86.60 87.28 123,733 +1.01(+1.17%)
Dec 06, 2016 86.49 86.72 86.00 86.26 54,466 -0.21(-0.25%)
Dec 05, 2016 85.72 87.15 85.41 86.48 67,727 +0.02(+0.03%)
Dec 02, 2016 86.11 87.09 86.11 86.46 93,989 +0.70(+0.82%)
Dec 01, 2016 85.41 85.82 84.48 85.75 154,356 -1.06(-1.22%)
Nov 30, 2016 86.67 87.45 86.10 86.81 45,342 -2.14(-2.40%)
Nov 29, 2016 88.17 89.15 88.08 88.95 117,735 +0.53(+0.60%)
Nov 28, 2016 88.12 88.59 88.00 88.42 77,229 +0.82(+0.94%)
Nov 25, 2016 88.03 88.10 87.34 87.60 30,838 +0.22(+0.25%)
Nov 23, 2016 87.38 87.38 87.38 0 -0.39(-0.45%)
Nov 22, 2016 88.44 88.67 87.62 87.77 161,545 -0.17(-0.19%)
Nov 21, 2016 88.05 88.29 87.77 87.93 148,372 +0.25(+0.28%)
Nov 18, 2016 88.36 88.77 87.18 87.69 167,816 -0.21(-0.24%)
Nov 17, 2016 88.79 88.79 87.61 87.90 196,474 -1.85(-2.07%)
Nov 16, 2016 88.97 89.96 88.97 89.75 274,378 +1.13(+1.27%)
Nov 15, 2016 88.82 89.51 88.49 88.62 614,602 +0.61(+0.69%)
Nov 14, 2016 87.87 89.33 87.32 88.02 253,023 -0.51(-0.57%)
Nov 11, 2016 89.39 89.58 88.14 88.52 71,114 -0.68(-0.76%)
Nov 10, 2016 90.67 91.39 89.18 89.21 406,824 -2.00(-2.19%)
Nov 09, 2016 93.99 94.03 90.85 91.21 292,467 -5.62(-5.80%)
Nov 08, 2016 97.93 98.11 96.64 96.82 63,270 -0.77(-0.79%)
Nov 07, 2016 97.78 97.95 97.44 97.59 17,447 -1.03(-1.05%)
Nov 04, 2016 98.09 98.72 98.07 98.63 156,573 +1.15(+1.18%)
Nov 03, 2016 97.63 97.90 97.32 97.48 65,872 -1.13(-1.15%)
Nov 02, 2016 98.38 99.05 98.01 98.61 316,622 +0.56(+0.57%)
Nov 01, 2016 97.05 98.42 96.89 98.05 128,782 -0.02(-0.02%)
Oct 31, 2016 97.47 98.08 97.42 98.08 109,947 +0.99(+1.02%)
Oct 28, 2016 97.00 97.53 97.00 97.09 77,102 -0.35(-0.36%)
Oct 27, 2016 97.94 97.94 96.80 97.44 133,995 -1.70(-1.72%)
Oct 26, 2016 99.23 99.59 98.83 99.14 24,189 -0.70(-0.70%)
Oct 25, 2016 99.45 100.38 99.45 99.84 33,338 +0.20(+0.20%)
Oct 24, 2016 100.21 100.21 99.11 99.64 44,803 -0.51(-0.51%)
Oct 21, 2016 100.35 100.52 99.74 100.15 20,236 +0.34(+0.35%)
Oct 20, 2016 100.38 100.38 99.71 99.81 79,802 -0.05(-0.05%)
Oct 19, 2016 99.17 100.00 99.17 99.85 16,804 +0.15(+0.15%)
Oct 18, 2016 98.67 99.72 98.62 99.70 54,462 +0.31(+0.31%)
Oct 17, 2016 98.79 99.50 98.79 99.39 33,931 +1.03(+1.05%)
Oct 14, 2016 99.14 99.85 98.34 98.36 83,561 -2.03(-2.02%)
Oct 13, 2016 100.71 100.93 100.37 100.39 89,642 +0.49(+0.49%)
Oct 12, 2016 99.50 100.00 99.07 99.90 82,037 +0.15(+0.15%)
Oct 11, 2016 99.89 100.54 99.54 99.75 77,945 -0.22(-0.22%)
Oct 10, 2016 99.88 100.06 99.33 99.98 55,472 -0.98(-0.97%)
Oct 07, 2016 100.83 101.19 100.09 100.96 30,802 -0.04(-0.04%)
Oct 06, 2016 101.12 101.63 100.87 101.00 49,593 -0.64(-0.63%)
Oct 05, 2016 102.20 102.22 101.14 101.63 102,595 -0.67(-0.65%)
Oct 04, 2016 103.77 104.01 102.29 102.30 86,340 -1.82(-1.75%)
Oct 03, 2016 104.80 105.02 104.02 104.12 86,714 -0.42(-0.40%)
Sep 30, 2016 105.41 105.52 103.73 104.54 120,045 -1.23(-1.16%)
Sep 29, 2016 104.50 105.88 104.42 105.77 25,464 +0.47(+0.44%)
Sep 28, 2016 105.53 106.11 105.16 105.30 43,455 -0.38(-0.36%)
Sep 27, 2016 105.60 105.72 104.93 105.68 77,299 +1.13(+1.08%)
Sep 26, 2016 104.05 104.82 103.97 104.56 30,751 +0.76(+0.73%)
Sep 23, 2016 104.02 104.22 103.74 103.80 59,233 -0.14(-0.14%)
Sep 22, 2016 103.46 104.26 103.46 103.94 56,171 +1.26(+1.23%)
Sep 21, 2016 101.42 102.68 101.17 102.68 43,348 +1.19(+1.17%)
Sep 20, 2016 101.82 102.63 101.49 101.49 71,980 +0.50(+0.50%)
Sep 19, 2016 101.32 101.52 100.99 100.99 46,149 -0.46(-0.45%)
Sep 16, 2016 101.26 101.45 100.93 101.45 85,477 +1.10(+1.10%)
Sep 15, 2016 100.20 100.70 99.45 100.34 183,614 -0.47(-0.47%)
Sep 14, 2016 100.59 101.52 100.59 100.81 66,555 +0.03(+0.03%)
Sep 13, 2016 102.82 102.82 100.14 100.78 125,316 -1.66(-1.62%)
Sep 12, 2016 102.15 102.75 102.09 102.44 56,277 +0.05(+0.04%)
Sep 09, 2016 102.90 103.03 102.31 102.40 200,639 -2.52(-2.40%)
Sep 08, 2016 106.16 106.54 104.35 104.92 121,784 -2.02(-1.89%)
Sep 07, 2016 107.65 107.78 106.90 106.94 51,453 -0.05(-0.04%)
Sep 06, 2016 106.18 107.47 105.94 106.99 84,330 +0.94(+0.88%)
Sep 02, 2016 106.37 106.05 106.05 106.05 82,913 -1.14(-1.07%)
Sep 01, 2016 105.96 107.50 105.96 107.19 62,583 +0.15(+0.14%)
Aug 31, 2016 106.97 107.43 106.59 107.04 69,832 -0.03(-0.03%)
Aug 30, 2016 107.48 107.52 106.85 107.07 29,641 -0.50(-0.47%)
Aug 29, 2016 106.58 107.62 106.52 107.57 67,073 +1.91(+1.81%)
Aug 26, 2016 107.01 107.91 105.30 105.66 96,911 -0.60(-0.57%)
Aug 25, 2016 106.55 106.98 106.16 106.26 46,372 -0.59(-0.56%)
Aug 24, 2016 107.24 107.30 106.58 106.86 36,018 -0.37(-0.35%)
Aug 23, 2016 107.37 107.80 107.03 107.23 57,540 +0.15(+0.14%)
Aug 22, 2016 106.73 107.29 106.53 107.08 48,369 +1.25(+1.18%)
Aug 19, 2016 105.81 106.13 105.17 105.84 41,346 -0.62(-0.59%)
Aug 18, 2016 106.51 106.88 105.94 106.46 59,151 +0.06(+0.06%)
Aug 17, 2016 105.92 106.51 105.65 106.40 41,860 +0.86(+0.81%)
Aug 16, 2016 106.19 106.19 105.33 105.54 42,844 -0.33(-0.31%)
Aug 15, 2016 106.55 106.69 105.81 105.87 48,482 -1.29(-1.20%)
Aug 12, 2016 107.50 108.03 107.15 107.15 59,073 +1.20(+1.14%)
Aug 11, 2016 107.31 107.31 105.62 105.95 51,470 -1.49(-1.39%)
Aug 10, 2016 107.29 107.84 106.80 107.44 37,297 +0.60(+0.56%)
Aug 09, 2016 105.83 106.92 105.83 106.84 60,304 +1.52(+1.45%)
Aug 08, 2016 104.75 105.78 104.50 105.32 341,886 +0.14(+0.13%)
Aug 05, 2016 106.26 106.26 105.05 105.18 38,016 -1.54(-1.44%)
Aug 04, 2016 106.70 107.29 106.56 106.72 51,420 +1.16(+1.10%)
Aug 03, 2016 105.65 105.91 104.95 105.56 35,298 +0.13(+0.12%)
Aug 02, 2016 104.90 106.51 104.41 105.43 112,691 -1.70(-1.58%)
Aug 01, 2016 107.05 107.66 106.88 107.12 98,491 -1.52(-1.39%)
Jul 29, 2016 107.29 108.72 107.13 108.64 139,845 +1.26(+1.17%)
Jul 28, 2016 106.84 107.82 106.73 107.38 155,065 -0.33(-0.30%)
Jul 27, 2016 106.58 107.73 106.35 107.71 128,639 +1.77(+1.67%)
Jul 26, 2016 106.57 106.57 105.45 105.94 186,894 +0.47(+0.45%)
Jul 25, 2016 105.86 106.12 105.44 105.46 48,778 -0.13(-0.12%)
Jul 22, 2016 104.57 106.08 104.57 105.59 73,965 +0.49(+0.47%)
Jul 21, 2016 103.83 105.44 103.59 105.10 87,768 +0.05(+0.05%)
Jul 20, 2016 105.11 105.33 104.57 105.05 172,035 -0.85(-0.80%)
Jul 19, 2016 105.63 106.11 105.25 105.90 55,314 +0.92(+0.88%)
Jul 18, 2016 105.91 106.16 104.48 104.98 200,411 -0.24(-0.23%)
Jul 15, 2016 105.85 106.05 104.98 105.22 273,338 -1.29(-1.21%)
Jul 14, 2016 106.27 106.76 106.01 106.51 105,657 -1.95(-1.80%)
Jul 13, 2016 108.25 108.74 107.95 108.46 91,157 +1.40(+1.31%)
Jul 12, 2016 107.26 107.68 106.55 107.06 448,023 -2.38(-2.17%)
Jul 11, 2016 110.31 110.65 109.22 109.44 154,717 -1.15(-1.04%)
Jul 08, 2016 110.14 110.81 109.42 110.59 110,067 +1.13(+1.03%)
Jul 07, 2016 109.16 110.11 108.64 109.46 112,398 +0.05(+0.04%)
Jul 06, 2016 109.77 110.00 108.93 109.41 250,015 +0.24(+0.22%)
Jul 05, 2016 108.64 109.65 108.48 109.17 91,091 +1.83(+1.70%)
Jul 01, 2016 107.62 107.34 107.34 107.34 113,661 +2.23(+2.12%)
Jun 30, 2016 104.91 106.05 104.44 105.11 210,140 +0.59(+0.56%)
Jun 29, 2016 105.91 106.40 104.49 104.53 344,135 -1.14(-1.08%)
Jun 28, 2016 105.83 106.16 105.11 105.67 139,683 +0.58(+0.55%)
Jun 27, 2016 104.69 105.90 104.61 105.09 245,696 +3.11(+3.05%)
Jun 24, 2016 102.96 102.96 101.39 101.98 221,777 +3.61(+3.67%)
Jun 23, 2016 98.79 99.41 98.07 98.37 150,363 -1.55(-1.55%)
Jun 22, 2016 99.73 100.12 99.35 99.92 148,059 +0.11(+0.11%)
Jun 21, 2016 100.36 100.65 99.62 99.81 127,279 -0.46(-0.46%)
Jun 20, 2016 100.35 100.69 100.16 100.27 101,406 -1.61(-1.58%)
Jun 17, 2016 102.47 102.49 101.35 101.88 92,350 -0.86(-0.84%)
Jun 16, 2016 102.86 103.86 102.43 102.74 94,910 +0.56(+0.55%)
Jun 15, 2016 101.72 102.47 101.57 102.18 74,466 +0.66(+0.66%)
Jun 14, 2016 102.59 102.59 101.41 101.51 113,887 +0.08(+0.08%)
Jun 13, 2016 101.38 101.53 100.94 101.43 98,899 +0.55(+0.55%)
Jun 10, 2016 100.89 101.54 100.35 100.88 145,476 +0.63(+0.63%)
Jun 09, 2016 100.33 100.66 100.08 100.24 142,001 +1.01(+1.02%)
Jun 08, 2016 99.05 99.36 98.62 99.23 42,290 +0.82(+0.84%)
Jun 07, 2016 98.48 98.97 98.40 98.40 29,678 +0.19(+0.19%)
Jun 06, 2016 99.02 99.02 98.18 98.22 67,770 -0.78(-0.79%)
Jun 03, 2016 98.76 99.04 98.46 98.99 265,661 +1.69(+1.73%)
Jun 02, 2016 97.00 97.70 96.83 97.31 84,508 +0.99(+1.03%)
Jun 01, 2016 96.76 97.18 96.04 96.32 162,390 +0.51(+0.54%)
May 31, 2016 94.61 96.12 94.55 95.80 126,966 +0.33(+0.34%)
May 27, 2016 95.78 95.48 95.48 95.48 94,934 -0.42(-0.44%)
May 26, 2016 95.58 96.24 95.58 95.90 31,378 +0.75(+0.79%)
May 25, 2016 95.82 96.21 95.15 95.15 42,383 -0.69(-0.72%)
May 24, 2016 96.07 96.26 95.30 95.84 91,734 -0.61(-0.64%)
May 23, 2016 96.45 96.76 95.95 96.45 31,691 +0.27(+0.28%)
May 20, 2016 95.75 96.34 95.60 96.18 55,242 +0.13(+0.13%)
May 19, 2016 95.50 96.29 95.50 96.05 54,721 +0.71(+0.75%)
May 18, 2016 96.85 96.85 94.84 95.34 109,184 -1.85(-1.90%)
May 17, 2016 97.19 97.72 97.01 97.19 52,926 -0.01(-0.01%)
May 16, 2016 97.41 97.41 96.77 97.19 1,133,664 -0.59(-0.60%)
May 13, 2016 97.00 97.94 96.87 97.78 176,755 +1.12(+1.16%)
May 12, 2016 96.23 96.73 96.05 96.66 111,150 -0.56(-0.58%)
May 11, 2016 96.23 97.45 96.23 97.22 84,249 +0.78(+0.81%)
May 10, 2016 96.45 96.58 96.13 96.45 56,988 +0.24(+0.25%)
May 09, 2016 95.95 96.34 95.77 96.20 76,589 +0.23(+0.24%)
May 06, 2016 96.38 96.38 95.83 95.98 75,227 -0.55(-0.57%)
May 05, 2016 95.55 96.54 95.20 96.53 62,856 +1.01(+1.05%)
May 04, 2016 95.01 95.66 94.66 95.52 54,224 +0.74(+0.78%)
May 03, 2016 94.95 95.43 94.78 94.78 168,378 +1.39(+1.49%)
May 02, 2016 94.14 94.37 93.39 93.39 114,447 -1.44(-1.52%)
Apr 29, 2016 93.56 94.83 93.19 94.83 103,088 +0.75(+0.80%)
Apr 28, 2016 93.37 94.30 93.18 94.09 73,723 +0.54(+0.57%)
Apr 27, 2016 93.04 93.90 92.76 93.55 80,228 +1.21(+1.31%)
Apr 26, 2016 93.05 93.05 92.28 92.34 268,326 -0.88(-0.94%)
Apr 25, 2016 93.24 93.54 93.09 93.22 101,915 -0.48(-0.52%)
Apr 22, 2016 94.07 94.15 93.53 93.70 149,577 -0.34(-0.36%)
Apr 21, 2016 93.88 94.40 93.74 94.04 136,260 -0.85(-0.89%)
Apr 20, 2016 96.82 97.11 94.80 94.89 225,074 -1.42(-1.48%)
Apr 19, 2016 96.51 96.73 95.78 96.31 108,085 -0.45(-0.46%)
Apr 18, 2016 96.79 96.79 96.11 96.76 61,626 -0.34(-0.35%)
Apr 15, 2016 96.60 97.71 96.60 97.10 134,614 +0.87(+0.90%)
Apr 14, 2016 96.29 96.75 96.05 96.23 55,583 -0.65(-0.67%)
Apr 13, 2016 96.05 97.16 95.96 96.88 81,875 +0.48(+0.49%)
Apr 12, 2016 96.45 96.87 96.05 96.40 86,518 -0.89(-0.92%)
Apr 11, 2016 96.82 97.61 96.45 97.29 39,211 -0.28(-0.29%)
Apr 08, 2016 97.76 97.81 97.22 97.57 73,982 -0.96(-0.97%)
Apr 07, 2016 97.70 98.62 97.56 98.53 122,197 +1.81(+1.87%)
Apr 06, 2016 97.10 97.10 96.36 96.72 49,398 -1.07(-1.09%)
Apr 05, 2016 97.53 97.87 97.33 97.78 88,424 +1.42(+1.48%)
Apr 04, 2016 96.19 96.60 95.88 96.36 79,595 +0.17(+0.17%)
Apr 01, 2016 96.47 96.79 95.42 96.20 119,154 +0.30(+0.32%)
Mar 31, 2016 95.11 96.02 94.97 95.89 57,189 +0.73(+0.77%)
Mar 30, 2016 95.43 95.45 94.40 95.16 103,628 -1.08(-1.12%)
Mar 29, 2016 96.01 96.52 95.75 96.24 208,931 +0.97(+1.02%)
Mar 28, 2016 94.95 95.83 94.95 95.27 78,588 +0.11(+0.12%)
Mar 24, 2016 96.34 95.16 95.16 95.16 105,643 -0.11(-0.11%)
Mar 23, 2016 93.94 95.45 93.88 95.27 117,227 +1.63(+1.74%)
Mar 22, 2016 94.33 94.54 93.49 93.63 40,344 +0.01(+0.01%)
Mar 21, 2016 93.89 94.20 93.27 93.62 166,084 -1.00(-1.06%)
Mar 18, 2016 94.84 95.14 94.44 94.63 153,206 +0.23(+0.25%)
Mar 17, 2016 94.14 95.08 94.02 94.39 129,646 +0.74(+0.79%)
Mar 16, 2016 93.78 94.17 93.22 93.66 111,880 +0.08(+0.09%)
Mar 15, 2016 94.44 94.48 93.42 93.57 58,336 +0.05(+0.05%)
Mar 14, 2016 93.73 94.22 93.49 93.53 85,680 +0.17(+0.18%)
Mar 11, 2016 94.84 94.97 93.12 93.36 74,840 -1.33(-1.40%)
Mar 10, 2016 95.51 95.69 93.87 94.69 63,507 -0.44(-0.46%)
Mar 09, 2016 94.92 95.49 94.61 95.12 77,100 -0.67(-0.70%)
Mar 08, 2016 96.26 96.86 95.75 95.79 117,685 +1.50(+1.59%)
Mar 07, 2016 94.30 94.47 93.75 94.29 77,651 -0.20(-0.21%)
Mar 04, 2016 94.55 94.91 93.80 94.49 169,446 -0.74(-0.78%)
Mar 03, 2016 94.75 95.52 94.45 95.23 76,922 +0.83(+0.88%)
Mar 02, 2016 93.92 94.60 93.77 94.40 83,868 +0.48(+0.51%)
Mar 01, 2016 96.14 96.21 93.70 93.92 255,270 -2.16(-2.25%)
Feb 29, 2016 95.72 96.42 95.69 96.08 46,929 +0.34(+0.35%)
Feb 26, 2016 95.58 96.08 95.32 95.74 119,902 -1.27(-1.31%)
Feb 25, 2016 96.77 97.92 96.77 97.01 95,430 +0.48(+0.50%)
Feb 24, 2016 97.90 98.78 96.37 96.53 134,438 -0.31(-0.32%)
Feb 23, 2016 95.32 97.14 95.14 96.84 85,148 +0.59(+0.61%)
Feb 22, 2016 96.57 96.57 96.05 96.25 115,772 -0.26(-0.26%)
Feb 19, 2016 96.31 97.18 96.20 96.51 104,860 +0.28(+0.29%)
Feb 18, 2016 94.63 96.43 94.51 96.23 160,252 +1.53(+1.62%)
Feb 17, 2016 95.06 95.26 93.93 94.69 263,641 -0.99(-1.03%)
Feb 16, 2016 96.03 96.11 94.78 95.68 236,052 -1.46(-1.50%)
Feb 12, 2016 98.19 97.14 97.14 97.14 253,147 -1.85(-1.87%)
Feb 11, 2016 100.03 100.69 98.42 98.99 401,947 +0.80(+0.82%)
Feb 10, 2016 96.96 98.18 96.51 98.18 116,329 +1.14(+1.18%)
Feb 09, 2016 97.46 97.46 96.27 97.04 141,915 +0.45(+0.47%)
Feb 08, 2016 94.87 96.91 94.87 96.59 284,634 +2.69(+2.87%)
Feb 05, 2016 93.10 94.21 92.90 93.90 159,094 +0.07(+0.07%)
Feb 04, 2016 93.42 93.85 92.69 93.83 125,399 +0.52(+0.56%)
Feb 03, 2016 93.48 95.09 93.10 93.31 257,508 -0.89(-0.94%)
Feb 02, 2016 93.26 94.28 93.26 94.20 148,793 +2.41(+2.62%)
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.