Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.