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: 6:30 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 (%)
Jan 31, 2022 122.56 123.29 122.60 325,983 -1.03(-0.83%)
Jan 28, 2022 122.50 124.08 122.27 123.63 852,632 +0.11(+0.09%)
Jan 27, 2022 122.69 123.91 122.69 123.52 300,128 +2.76(+2.28%)
Jan 26, 2022 122.52 122.76 120.73 120.77 164,724 -1.69(-1.38%)
Jan 25, 2022 123.45 124.01 121.98 122.46 610,846 -0.22(-0.18%)
Jan 24, 2022 124.75 124.80 122.58 122.68 840,050 -1.53(-1.23%)
Jan 21, 2022 123.76 124.64 122.98 124.20 294,049 +1.97(+1.61%)
Jan 20, 2022 121.63 122.24 121.25 122.24 229,972 +0.73(+0.60%)
Jan 19, 2022 120.82 121.95 120.43 121.51 136,693 +1.32(+1.09%)
Jan 18, 2022 121.20 121.53 120.19 120.19 198,454 -2.16(-1.77%)
Jan 14, 2022 122.36 0 -2.34(-1.88%)
Jan 13, 2022 123.75 124.92 123.44 124.70 669,304 +1.19(+0.96%)
Jan 12, 2022 124.61 124.61 123.33 123.51 635,528 -0.55(-0.44%)
Jan 11, 2022 123.30 124.09 123.27 124.06 221,583 +0.96(+0.78%)
Jan 10, 2022 122.04 123.18 121.67 123.11 154,756 +0.49(+0.40%)
Jan 07, 2022 123.63 123.63 121.80 122.62 164,814 -1.12(-0.91%)
Jan 06, 2022 122.84 123.87 122.48 123.74 343,922 +0.66(+0.54%)
Jan 05, 2022 124.35 124.35 122.95 123.08 334,135 -0.73(-0.59%)
Jan 04, 2022 123.87 124.26 122.79 123.82 211,538 -0.86(-0.69%)
Jan 03, 2022 127.04 127.57 124.63 124.67 546,962 -4.02(-3.12%)
Dec 31, 2021 128.47 129.68 128.09 128.69 102,504 +0.15(+0.11%)
Dec 30, 2021 127.80 128.54 126.92 128.54 147,866 +1.28(+1.00%)
Dec 29, 2021 127.41 127.77 126.87 127.26 197,172 -1.73(-1.34%)
Dec 28, 2021 130.47 130.60 128.60 128.99 158,760 -0.60(-0.46%)
Dec 27, 2021 129.21 129.76 129.06 129.59 389,167 +0.26(+0.20%)
Dec 23, 2021 130.41 130.41 128.70 129.33 162,789 -1.37(-1.05%)
Dec 22, 2021 130.45 130.72 129.87 130.70 491,492 +0.79(+0.61%)
Dec 21, 2021 128.64 129.97 127.95 129.91 468,919 -0.57(-0.44%)
Dec 20, 2021 131.51 131.79 130.26 130.48 124,579 -1.10(-0.83%)
Dec 17, 2021 131.14 131.73 130.88 131.58 736,974 +1.88(+1.45%)
Dec 16, 2021 129.43 130.48 129.31 129.69 228,806 -0.42(-0.32%)
Dec 15, 2021 130.23 131.42 129.74 130.11 131,558 -1.37(-1.04%)
Dec 14, 2021 130.91 131.70 129.86 131.49 129,571 -0.22(-0.17%)
Dec 13, 2021 130.96 132.06 130.91 131.70 183,334 +2.30(+1.77%)
Dec 10, 2021 130.53 130.73 129.28 129.41 127,148 -0.44(-0.34%)
Dec 09, 2021 129.73 130.37 129.08 129.85 156,820 +0.55(+0.42%)
Dec 08, 2021 131.21 131.27 128.99 129.30 383,596 -2.74(-2.07%)
Dec 07, 2021 132.77 133.60 131.74 132.03 144,144 -1.24(-0.93%)
Dec 06, 2021 135.37 135.70 132.93 133.28 505,186 -2.35(-1.73%)
Dec 03, 2021 132.73 136.34 132.30 135.63 196,001 +2.10(+1.58%)
Dec 02, 2021 133.87 134.01 132.53 133.53 359,083 +0.16(+0.12%)
Dec 01, 2021 131.17 133.37 130.51 133.37 301,133 +1.08(+0.82%)
Nov 30, 2021 131.27 132.81 131.23 132.29 258,653 +2.54(+1.96%)
Nov 29, 2021 128.50 130.05 128.39 129.75 184,079 -1.44(-1.10%)
Nov 26, 2021 128.93 131.25 128.92 131.19 909,714 +4.25(+3.35%)
Nov 24, 2021 124.72 126.94 124.66 126.94 132,067 +2.58(+2.07%)
Nov 23, 2021 126.11 126.16 124.36 124.36 255,792 -2.44(-1.93%)
Nov 22, 2021 127.65 127.87 126.27 126.80 124,054 -1.75(-1.36%)
Nov 19, 2021 127.65 128.79 127.65 128.55 95,135 +1.87(+1.47%)
Nov 18, 2021 125.89 126.74 125.79 126.68 117,909 +0.59(+0.46%)
Nov 17, 2021 124.33 126.10 124.19 126.10 151,733 +1.23(+0.99%)
Nov 16, 2021 125.61 126.35 124.64 124.86 263,758 -0.46(-0.36%)
Nov 15, 2021 126.89 127.00 125.10 125.32 122,075 -2.20(-1.72%)
Nov 12, 2021 128.17 128.68 126.91 127.52 72,502 -0.70(-0.54%)
Nov 11, 2021 128.85 129.04 128.21 128.21 70,106 -0.25(-0.19%)
Nov 10, 2021 131.55 128.46 185,376 -3.08(-2.34%)
Nov 09, 2021 131.32 132.38 131.18 131.54 254,553 +2.09(+1.61%)
Nov 08, 2021 129.16 129.65 128.69 129.45 103,628 -0.04(-0.03%)
Nov 05, 2021 128.72 129.90 128.34 129.49 116,083 +2.48(+1.95%)
Nov 04, 2021 125.71 127.39 125.71 127.01 212,159 +1.22(+0.97%)
Nov 03, 2021 128.18 128.27 125.47 125.80 157,861 -1.41(-1.11%)
Nov 02, 2021 126.65 127.84 126.65 127.20 95,162 +0.41(+0.32%)
Nov 01, 2021 125.98 126.95 125.92 126.79 345,300 -0.90(-0.70%)
Oct 29, 2021 126.71 128.37 126.59 127.69 794,341 +0.26(+0.20%)
Oct 28, 2021 128.13 128.67 127.04 127.43 130,927 -0.60(-0.47%)
Oct 27, 2021 126.58 128.51 126.05 128.04 239,635 +3.06(+2.44%)
Oct 26, 2021 124.42 125.02 124.98 85,664 +1.38(+1.12%)
Oct 25, 2021 123.39 124.14 123.39 123.60 71,838 -0.41(-0.33%)
Oct 22, 2021 123.04 124.28 122.89 124.01 425,262 +1.92(+1.57%)
Oct 21, 2021 122.50 122.67 121.76 122.09 97,670 -0.32(-0.26%)
Oct 20, 2021 123.05 123.29 122.08 122.41 119,367 -1.04(-0.84%)
Oct 19, 2021 124.50 124.52 123.35 123.45 64,194 -2.18(-1.73%)
Oct 18, 2021 124.75 126.02 124.41 125.63 80,657 +0.69(+0.56%)
Oct 15, 2021 124.67 124.96 124.17 124.94 53,759 -0.72(-0.58%)
Oct 14, 2021 125.16 125.73 124.71 125.66 72,099 +0.59(+0.48%)
Oct 13, 2021 124.10 125.24 124.10 125.06 562,198 +1.57(+1.27%)
Oct 12, 2021 122.05 123.50 121.82 123.49 206,773 +2.75(+2.28%)
Oct 11, 2021 120.82 121.03 120.63 120.74 76,080 -0.39(-0.32%)
Oct 08, 2021 121.50 121.50 120.62 121.13 161,517 -1.02(-0.84%)
Oct 07, 2021 122.39 122.55 121.82 122.15 222,279 -1.67(-1.34%)
Oct 06, 2021 123.63 124.18 123.41 123.82 814,070 +0.84(+0.68%)
Oct 05, 2021 124.07 124.19 122.79 122.98 732,023 -1.47(-1.18%)
Oct 04, 2021 124.13 124.99 123.50 124.45 338,421 -0.39(-0.31%)
Oct 01, 2021 124.37 124.87 123.68 124.84 720,893 +1.51(+1.22%)
Sep 30, 2021 123.41 123.80 122.95 123.34 146,570 -0.25(-0.21%)
Sep 29, 2021 124.05 124.73 123.01 123.59 468,132 +0.27(+0.22%)
Sep 28, 2021 123.74 124.42 122.90 123.32 539,975 -2.74(-2.17%)
Sep 27, 2021 125.59 126.59 125.49 126.06 684,845 -0.66(-0.52%)
Sep 24, 2021 127.60 127.80 126.43 126.72 504,825 -1.66(-1.29%)
Sep 23, 2021 130.62 130.65 128.29 128.38 167,439 -3.57(-2.70%)
Sep 22, 2021 130.89 131.96 130.54 131.95 95,771 +0.91(+0.70%)
Sep 21, 2021 130.71 131.05 130.38 131.04 58,490 -0.05(-0.04%)
Sep 20, 2021 130.73 131.55 130.31 131.08 156,154 +2.01(+1.56%)
Sep 17, 2021 129.02 129.29 128.62 129.07 115,618 -0.82(-0.63%)
Sep 16, 2021 129.56 130.46 129.45 129.89 163,880 -0.66(-0.51%)
Sep 15, 2021 131.31 131.31 129.88 130.55 99,634 -0.45(-0.35%)
Sep 14, 2021 129.54 131.61 129.38 131.01 155,159 +1.91(+1.48%)
Sep 13, 2021 128.76 129.29 128.72 129.10 84,912 +1.10(+0.86%)
Sep 10, 2021 128.64 128.91 127.78 128.00 540,969 -1.35(-1.04%)
Sep 09, 2021 127.69 129.61 127.32 129.34 138,631 +1.88(+1.47%)
Sep 08, 2021 127.20 127.72 126.85 127.47 240,308 +1.10(+0.87%)
Sep 07, 2021 126.71 126.93 126.04 126.37 229,056 -1.44(-1.13%)
Sep 03, 2021 127.75 127.94 127.41 127.81 541,018 -1.38(-1.07%)
Sep 02, 2021 128.84 129.19 128.34 129.19 97,268 +0.64(+0.50%)
Sep 01, 2021 128.90 128.99 128.12 128.55 160,841 +0.29(+0.23%)
Aug 31, 2021 129.10 129.63 127.90 128.26 117,080 -0.96(-0.74%)
Aug 30, 2021 128.50 129.43 128.43 129.22 113,281 +0.42(+0.32%)
Aug 27, 2021 128.09 128.86 127.60 128.80 709,033 +1.08(+0.85%)
Aug 26, 2021 127.40 127.95 126.90 127.72 79,166 +0.26(+0.21%)
Aug 25, 2021 128.73 128.84 126.88 127.45 109,846 -1.41(-1.09%)
Aug 24, 2021 129.34 129.55 128.72 128.86 66,713 -1.05(-0.81%)
Aug 23, 2021 129.80 130.13 129.54 129.91 117,278 -0.23(-0.18%)
Aug 20, 2021 130.19 130.41 129.75 130.14 110,255 +0.13(+0.10%)
Aug 19, 2021 129.91 130.02 129.36 130.01 169,502 +1.29(+1.00%)
Aug 18, 2021 128.06 128.85 127.76 128.72 147,298 +0.41(+0.32%)
Aug 17, 2021 128.17 128.79 127.80 128.31 71,885 +0.09(+0.07%)
Aug 16, 2021 128.53 129.32 127.96 128.22 138,239 +0.36(+0.28%)
Aug 13, 2021 125.95 127.86 125.94 127.86 87,624 +2.58(+2.06%)
Aug 12, 2021 125.08 125.40 124.32 125.28 168,558 -0.28(-0.22%)
Aug 11, 2021 125.52 126.20 124.78 125.56 221,378 -0.17(-0.14%)
Aug 10, 2021 126.72 126.74 125.61 125.73 625,871 -0.71(-0.56%)
Aug 09, 2021 127.45 127.90 126.42 126.44 605,898 -0.70(-0.55%)
Aug 06, 2021 127.73 128.22 127.03 127.14 226,027 -2.90(-2.23%)
Aug 05, 2021 130.41 130.56 129.68 130.04 127,496 -0.73(-0.56%)
Aug 04, 2021 131.16 131.45 129.14 130.77 255,182 +0.51(+0.39%)
Aug 03, 2021 130.25 130.80 129.94 130.26 111,396 +0.12(+0.09%)
Aug 02, 2021 128.89 130.83 128.63 130.15 438,146 +1.52(+1.18%)
Jul 30, 2021 128.36 128.99 128.33 128.62 145,032 +0.55(+0.43%)
Jul 29, 2021 128.01 128.47 127.77 128.08 89,141 -0.81(-0.63%)
Jul 28, 2021 127.88 128.96 127.59 128.89 122,712 +0.00(+0.00%)
Jul 27, 2021 128.61 128.93 128.27 128.89 497,939 +1.64(+1.29%)
Jul 26, 2021 128.17 128.25 127.04 127.25 281,717 -0.47(-0.37%)
Jul 23, 2021 127.07 127.86 127.06 127.72 135,892 -1.03(-0.80%)
Jul 22, 2021 127.11 129.12 127.11 128.75 127,808 +1.55(+1.22%)
Jul 21, 2021 127.41 127.59 126.27 127.20 699,498 -2.18(-1.69%)
Jul 20, 2021 132.08 132.38 128.97 129.39 336,719 -1.52(-1.16%)
Jul 19, 2021 130.40 131.59 130.17 130.91 262,671 +3.61(+2.84%)
Jul 16, 2021 126.38 127.68 126.32 127.30 668,230 -0.35(-0.27%)
Jul 15, 2021 127.06 127.81 126.00 127.64 258,681 +1.75(+1.39%)
Jul 14, 2021 124.86 125.93 124.62 125.89 120,269 +1.86(+1.50%)
Jul 13, 2021 125.75 126.66 123.47 124.04 264,472 -1.22(-0.97%)
Jul 12, 2021 126.06 126.24 125.12 125.26 253,388 -0.24(-0.19%)
Jul 09, 2021 125.89 125.93 125.80 125.49 134,300 -2.23(-1.75%)
Jul 08, 2021 128.22 128.76 127.35 127.72 338,750 +0.50(+0.39%)
Jul 07, 2021 126.66 127.84 126.43 127.22 301,627 +1.77(+1.41%)
Jul 06, 2021 124.54 125.93 124.54 125.46 197,744 +1.64(+1.32%)
Jul 02, 2021 122.98 123.82 122.84 123.82 98,041 +0.96(+0.79%)
Jul 01, 2021 122.60 122.95 122.22 122.86 150,156 +0.32(+0.26%)
Jun 30, 2021 122.76 123.50 122.53 122.54 165,620 +0.63(+0.52%)
Jun 29, 2021 121.41 122.09 121.41 121.90 105,298 +0.19(+0.16%)
Jun 28, 2021 120.93 122.17 120.93 121.71 299,696 +1.68(+1.40%)
Jun 25, 2021 121.72 121.78 119.38 120.03 1,222,682 -1.88(-1.54%)
Jun 24, 2021 121.83 122.40 121.83 121.91 210,697 +0.34(+0.28%)
Jun 23, 2021 121.54 121.88 121.06 121.58 157,312 -0.50(-0.41%)
Jun 22, 2021 120.42 122.08 120.32 122.08 329,882 +0.07(+0.06%)
Jun 21, 2021 123.11 123.24 121.56 122.00 382,402 -2.74(-2.20%)
Jun 18, 2021 122.95 124.93 122.72 124.75 1,132,901 +3.23(+2.66%)
Jun 17, 2021 120.08 123.50 119.88 121.51 182,282 +2.57(+2.16%)
Jun 16, 2021 119.36 119.58 118.31 118.94 283,594 -0.03(-0.02%)
Jun 15, 2021 118.70 119.02 118.35 118.97 129,405 -0.22(-0.18%)
Jun 14, 2021 120.14 120.15 118.92 119.19 316,918 -0.95(-0.79%)
Jun 11, 2021 120.27 120.49 119.87 120.14 109,749 -0.42(-0.35%)
Jun 10, 2021 118.84 120.63 118.61 120.56 148,928 +0.92(+0.77%)
Jun 09, 2021 119.13 120.17 119.13 119.64 195,196 +1.35(+1.14%)
Jun 08, 2021 118.55 118.60 117.74 118.29 172,607 +1.00(+0.85%)
Jun 07, 2021 117.42 117.55 117.22 117.30 270,985 -0.34(-0.29%)
Jun 04, 2021 116.22 117.66 116.20 117.64 116,901 +1.94(+1.68%)
Jun 03, 2021 116.25 116.25 115.54 115.70 90,648 -0.54(-0.47%)
Jun 02, 2021 116.09 116.50 115.89 116.25 95,081 +0.37(+0.32%)
Jun 01, 2021 115.61 115.90 114.85 115.87 318,763 -0.30(-0.26%)
May 28, 2021 116.03 116.91 116.03 116.17 89,585 +0.15(+0.13%)
May 27, 2021 115.95 116.12 115.06 116.02 166,301 -0.72(-0.61%)
May 26, 2021 117.27 117.39 116.33 116.73 268,554 -0.22(-0.19%)
May 25, 2021 116.09 116.99 116.09 116.95 200,710 +1.38(+1.19%)
May 24, 2021 115.39 116.10 115.39 115.58 752,900 +0.50(+0.43%)
May 21, 2021 114.98 115.08 114.38 115.08 336,921 +0.49(+0.43%)
May 20, 2021 113.97 114.87 113.94 114.59 80,720 +1.27(+1.12%)
May 19, 2021 113.58 114.50 112.80 113.32 119,474 -0.28(-0.25%)
May 18, 2021 113.58 113.72 113.19 113.60 127,288 -0.47(-0.41%)
May 17, 2021 114.07 114.46 113.80 114.07 96,966 -0.18(-0.16%)
May 14, 2021 113.65 114.26 113.42 114.25 714,540 +1.23(+1.09%)
May 13, 2021 113.14 113.57 112.77 113.02 954,846 +0.12(+0.10%)
May 12, 2021 114.06 114.20 112.55 112.90 671,006 -1.30(-1.13%)
May 11, 2021 114.68 114.81 114.10 114.20 532,887 -1.18(-1.02%)
May 10, 2021 116.53 116.97 115.18 115.38 244,371 -1.47(-1.26%)
May 07, 2021 117.97 118.49 116.44 116.85 1,066,418 -0.91(-0.77%)
May 06, 2021 117.13 118.08 117.11 117.76 644,938 +0.28(+0.24%)
May 05, 2021 116.84 117.72 116.75 117.48 321,414 +0.14(+0.12%)
May 04, 2021 117.41 118.08 116.97 117.34 336,955 +1.01(+0.87%)
May 03, 2021 116.49 117.48 116.02 116.33 515,811 +0.03(+0.02%)
Apr 30, 2021 116.14 116.36 115.56 116.30 131,332 +0.38(+0.33%)
Apr 29, 2021 114.98 115.95 114.58 115.92 124,779 -0.55(-0.47%)
Apr 28, 2021 116.21 116.54 115.75 116.47 100,356 +0.17(+0.15%)
Apr 27, 2021 117.36 117.51 116.17 116.30 346,340 -1.35(-1.15%)
Apr 26, 2021 117.92 118.28 117.59 117.65 261,443 -0.12(-0.10%)
Apr 23, 2021 118.28 118.33 117.28 117.77 311,377 -0.47(-0.40%)
Apr 22, 2021 117.84 118.24 116.94 118.24 219,192 +0.76(+0.65%)
Apr 21, 2021 117.23 117.65 116.79 117.48 150,183 +0.37(+0.32%)
Apr 20, 2021 116.11 117.51 116.11 117.11 109,577 +0.62(+0.53%)
Apr 19, 2021 116.44 116.97 116.15 116.49 237,637 -0.46(-0.40%)
Apr 16, 2021 116.74 117.45 116.48 116.95 126,914 -1.10(-0.93%)
Apr 15, 2021 117.12 118.80 117.10 118.05 133,975 +2.57(+2.23%)
Apr 14, 2021 115.61 115.78 115.02 115.47 94,135 -0.46(-0.40%)
Apr 13, 2021 114.75 115.97 114.71 115.94 94,104 +1.01(+0.88%)
Apr 12, 2021 114.94 115.10 114.64 114.92 121,668 +0.00(+0.00%)
Apr 09, 2021 115.08 115.79 114.56 114.92 131,332 -0.51(-0.44%)
Apr 08, 2021 114.82 115.51 114.70 115.43 194,307 +1.09(+0.95%)
Apr 07, 2021 114.82 115.54 114.28 114.34 509,897 -1.07(-0.93%)
Apr 06, 2021 114.78 115.62 114.47 115.41 159,936 +0.98(+0.85%)
Apr 05, 2021 114.22 114.44 113.35 114.43 323,300 -0.70(-0.61%)
Apr 01, 2021 113.99 115.34 113.79 115.13 1,828,720 +2.09(+1.85%)
Mar 31, 2021 113.54 113.88 112.13 113.04 153,831 -0.38(-0.33%)
Mar 30, 2021 112.44 113.74 112.05 113.42 150,796 +0.86(+0.76%)
Mar 29, 2021 114.04 114.06 112.03 112.57 405,548 -1.39(-1.22%)
Mar 26, 2021 113.49 114.49 113.31 113.95 124,351 -0.47(-0.41%)
Mar 25, 2021 115.90 116.11 114.30 114.42 340,616 -1.31(-1.13%)
Mar 24, 2021 114.47 115.74 114.25 115.73 284,814 +1.19(+1.04%)
Mar 23, 2021 113.67 114.75 113.31 114.54 388,752 +1.22(+1.07%)
Mar 22, 2021 112.74 113.48 112.39 113.32 282,725 +1.71(+1.53%)
Mar 19, 2021 110.87 111.68 110.64 111.61 713,577 +0.95(+0.85%)
Mar 18, 2021 109.87 111.21 109.87 110.67 820,350 -1.37(-1.22%)
Mar 17, 2021 111.86 112.31 110.79 112.03 787,737 -1.27(-1.12%)
Mar 16, 2021 113.88 114.06 112.47 113.31 107,174 -0.47(-0.41%)
Mar 15, 2021 113.37 114.09 113.33 113.77 120,911 +0.91(+0.81%)
Mar 12, 2021 113.39 113.45 112.47 112.86 279,013 -3.34(-2.88%)
Mar 11, 2021 116.46 116.66 115.75 116.20 101,961 -1.25(-1.07%)
Mar 10, 2021 117.41 117.55 116.81 117.46 130,601 +0.06(+0.05%)
Mar 09, 2021 116.90 117.39 116.46 117.39 131,052 +2.03(+1.76%)
Mar 08, 2021 116.30 116.53 115.29 115.37 200,890 -1.05(-0.91%)
Mar 05, 2021 115.50 116.94 115.41 116.42 209,177 +0.50(+0.43%)
Mar 04, 2021 117.11 117.29 115.29 115.93 254,103 -1.16(-0.99%)
Mar 03, 2021 116.72 117.57 115.99 117.09 145,809 -1.24(-1.05%)
Mar 02, 2021 117.73 118.43 117.67 118.33 143,024 +0.02(+0.02%)
Mar 01, 2021 117.92 118.73 117.32 118.31 146,812 -2.29(-1.90%)
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%)
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.