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 )

69.71 -0.12 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2022 80.66 81.67 80.39 81.38 247,781 +0.29(+0.36%)
Nov 29, 2022 81.29 82.05 80.92 81.08 196,011 -1.29(-1.56%)
Nov 28, 2022 82.70 82.98 81.78 82.37 191,621 +0.43(+0.53%)
Nov 25, 2022 81.72 81.94 81.41 81.93 465,122 -0.31(-0.38%)
Nov 23, 2022 81.16 82.39 81.05 82.25 355,517 +2.01(+2.51%)
Nov 22, 2022 79.34 80.53 79.25 80.23 213,714 +1.58(+2.01%)
Nov 21, 2022 79.49 79.49 78.46 78.65 216,014 +0.36(+0.46%)
Nov 18, 2022 79.22 79.48 78.08 78.29 492,030 -0.70(-0.89%)
Nov 17, 2022 78.78 79.12 78.27 78.99 333,252 -0.84(-1.05%)
Nov 16, 2022 78.37 79.87 78.07 79.84 388,438 +2.35(+3.04%)
Nov 15, 2022 76.38 77.59 76.33 77.48 320,295 +1.65(+2.18%)
Nov 14, 2022 76.06 76.30 75.22 75.83 196,493 -0.39(-0.51%)
Nov 11, 2022 75.69 76.56 75.64 76.21 224,288 -0.08(-0.10%)
Nov 10, 2022 74.75 76.55 74.65 76.29 524,483 +3.45(+4.74%)
Nov 09, 2022 71.83 73.30 71.83 72.84 153,486 +0.36(+0.50%)
Nov 08, 2022 72.07 73.26 72.00 72.48 195,123 +0.87(+1.21%)
Nov 07, 2022 73.27 73.28 71.57 71.61 129,695 -1.12(-1.53%)
Nov 04, 2022 73.73 74.11 72.56 72.73 804,554 -1.77(-2.37%)
Nov 03, 2022 74.00 75.07 73.87 74.49 209,111 -0.63(-0.84%)
Nov 02, 2022 75.49 74.53 75.13 592,538 -0.14(-0.19%)
Nov 01, 2022 75.73 75.88 74.73 75.27 231,790 +1.34(+1.82%)
Oct 31, 2022 74.43 74.84 73.12 73.93 194,129 -0.99(-1.32%)
Oct 28, 2022 75.00 75.71 74.57 74.92 165,807 -0.63(-0.84%)
Oct 27, 2022 75.07 76.00 74.32 75.55 172,926 +1.02(+1.37%)
Oct 26, 2022 73.82 74.77 73.80 74.53 605,954 +1.46(+1.99%)
Oct 25, 2022 72.42 73.16 72.34 73.08 206,704 +2.90(+4.14%)
Oct 24, 2022 70.53 71.34 69.65 70.17 319,345 -0.86(-1.21%)
Oct 21, 2022 70.99 71.87 70.26 71.03 478,358 -2.08(-2.84%)
Oct 20, 2022 74.25 74.61 72.98 73.11 278,939 -1.80(-2.40%)
Oct 19, 2022 75.63 75.81 74.70 74.91 676,734 -1.80(-2.34%)
Oct 18, 2022 76.41 76.88 75.29 76.71 314,891 +0.21(+0.27%)
Oct 17, 2022 77.78 78.21 76.42 76.50 266,338 -0.72(-0.93%)
Oct 14, 2022 78.83 78.83 76.85 77.22 210,807 -0.62(-0.80%)
Oct 13, 2022 77.13 79.03 77.04 77.84 223,364 -1.10(-1.39%)
Oct 12, 2022 77.93 79.18 77.79 78.94 156,796 +0.31(+0.40%)
Oct 11, 2022 78.51 79.58 77.57 78.63 291,417 +0.47(+0.60%)
Oct 10, 2022 79.09 79.09 77.55 78.15 217,834 -1.67(-2.10%)
Oct 07, 2022 79.60 80.51 79.31 79.83 219,294 -1.08(-1.33%)
Oct 06, 2022 81.58 81.74 80.39 80.90 209,827 -0.43(-0.53%)
Oct 05, 2022 81.52 81.57 80.27 81.34 332,978 -1.12(-1.36%)
Oct 04, 2022 82.87 83.46 82.05 82.46 438,532 -0.21(-0.25%)
Oct 03, 2022 82.74 83.56 82.00 82.67 374,013 +1.35(+1.66%)
Sep 30, 2022 83.24 83.90 80.94 81.32 485,288 -1.52(-1.83%)
Sep 29, 2022 81.88 83.25 81.72 82.84 752,208 -0.40(-0.48%)
Sep 28, 2022 82.11 83.34 81.44 83.24 815,242 +3.31(+4.14%)
Sep 27, 2022 81.83 82.09 79.84 79.93 603,938 -3.22(-3.87%)
Sep 26, 2022 84.54 84.78 82.57 83.15 370,850 -1.84(-2.16%)
Sep 23, 2022 84.41 85.62 83.64 84.98 673,544 +0.52(+0.61%)
Sep 22, 2022 84.91 85.04 83.86 84.47 817,534 -2.73(-3.13%)
Sep 21, 2022 85.64 87.20 85.11 87.20 327,561 +2.03(+2.38%)
Sep 20, 2022 84.57 85.92 84.25 85.17 278,270 -1.16(-1.35%)
Sep 19, 2022 85.92 86.78 85.72 86.33 131,024 +0.39(+0.46%)
Sep 16, 2022 85.92 86.89 85.50 85.94 159,609 -1.04(-1.20%)
Sep 15, 2022 86.68 87.14 86.43 86.98 91,860 +0.04(+0.04%)
Sep 14, 2022 86.24 87.05 85.89 86.94 162,469 +0.59(+0.68%)
Sep 13, 2022 85.13 86.38 84.76 86.35 232,822 +0.50(+0.58%)
Sep 12, 2022 87.09 87.31 85.30 85.86 315,451 -0.94(-1.08%)
Sep 09, 2022 86.79 87.31 86.07 86.79 151,242 +0.08(+0.10%)
Sep 08, 2022 87.32 88.07 86.59 86.71 171,772 -1.13(-1.28%)
Sep 07, 2022 86.77 88.02 86.74 87.83 522,361 +1.83(+2.13%)
Sep 06, 2022 87.63 87.63 85.92 86.01 514,304 -2.94(-3.30%)
Sep 02, 2022 88.33 89.15 88.14 88.94 146,036 +0.47(+0.53%)
Sep 01, 2022 88.73 89.03 87.64 88.47 299,977 -2.08(-2.30%)
Aug 31, 2022 91.47 92.20 90.31 90.55 126,724 -1.43(-1.55%)
Aug 30, 2022 91.35 92.32 90.99 91.98 113,021 +0.61(+0.67%)
Aug 29, 2022 91.75 91.75 90.82 91.37 174,311 -0.95(-1.03%)
Aug 26, 2022 90.79 92.59 90.65 92.32 176,893 +1.02(+1.12%)
Aug 25, 2022 89.69 91.48 89.28 91.30 110,571 +1.80(+2.01%)
Aug 24, 2022 89.87 90.29 89.19 89.49 177,237 -0.99(-1.10%)
Aug 23, 2022 90.64 91.97 90.18 90.49 113,640 -0.38(-0.41%)
Aug 22, 2022 91.01 91.38 90.42 90.86 297,003 -0.53(-0.57%)
Aug 19, 2022 91.63 91.63 91.08 91.39 233,883 -1.91(-2.05%)
Aug 18, 2022 93.43 94.03 93.08 93.30 61,680 +0.25(+0.27%)
Aug 17, 2022 93.55 93.55 92.80 93.05 182,634 -1.29(-1.37%)
Aug 16, 2022 93.65 94.35 92.54 94.34 81,792 +0.61(+0.65%)
Aug 15, 2022 94.88 95.24 93.71 93.73 128,360 -0.24(-0.26%)
Aug 12, 2022 93.44 94.01 92.84 93.98 169,064 +1.16(+1.25%)
Aug 11, 2022 95.32 95.57 92.38 92.81 396,457 -3.02(-3.15%)
Aug 10, 2022 96.31 97.57 95.34 95.83 167,321 -1.13(-1.17%)
Aug 09, 2022 96.70 97.34 96.33 96.97 137,275 -0.37(-0.38%)
Aug 08, 2022 96.45 97.50 96.38 97.33 338,426 +2.00(+2.10%)
Aug 05, 2022 96.12 96.12 94.62 95.34 674,707 -2.86(-2.91%)
Aug 04, 2022 97.93 98.42 97.24 98.20 173,704 -0.19(-0.19%)
Aug 03, 2022 95.82 98.38 94.82 98.38 215,435 +2.04(+2.12%)
Aug 02, 2022 98.93 99.51 95.88 96.34 209,507 -2.25(-2.28%)
Aug 01, 2022 96.54 98.82 96.44 98.59 268,167 +3.12(+3.27%)
Jul 29, 2022 95.88 97.62 95.38 95.47 407,677 -0.30(-0.31%)
Jul 28, 2022 96.28 97.17 95.33 95.77 224,674 +0.55(+0.58%)
Jul 27, 2022 96.57 96.95 94.88 95.22 210,712 -0.86(-0.90%)
Jul 26, 2022 97.47 97.86 95.92 96.08 279,357 +0.19(+0.20%)
Jul 25, 2022 95.19 96.07 94.86 95.89 124,080 -1.49(-1.53%)
Jul 22, 2022 96.88 98.20 96.61 97.38 303,350 +2.28(+2.40%)
Jul 21, 2022 93.86 95.52 93.69 95.10 179,689 +1.80(+1.93%)
Jul 20, 2022 94.04 94.11 92.61 93.30 269,432 +0.46(+0.49%)
Jul 19, 2022 93.35 93.64 92.09 92.84 258,641 -0.58(-0.62%)
Jul 18, 2022 93.91 93.91 92.75 93.42 286,378 -1.51(-1.59%)
Jul 15, 2022 94.66 95.55 94.40 94.93 118,887 +0.82(+0.87%)
Jul 14, 2022 93.81 94.85 93.10 94.12 231,255 -1.09(-1.14%)
Jul 13, 2022 92.26 95.40 91.73 95.21 208,734 +1.59(+1.70%)
Jul 12, 2022 94.04 94.77 93.41 93.61 326,977 +0.66(+0.71%)
Jul 11, 2022 92.14 93.28 92.06 92.95 142,839 +2.10(+2.31%)
Jul 08, 2022 91.90 91.90 90.31 90.85 572,770 -1.25(-1.35%)
Jul 07, 2022 93.45 93.49 91.81 92.10 244,869 -0.98(-1.05%)
Jul 06, 2022 95.87 95.95 93.05 93.08 179,386 -2.09(-2.20%)
Jul 05, 2022 95.43 96.42 94.62 95.17 860,948 +0.74(+0.78%)
Jul 01, 2022 94.50 96.15 93.51 94.43 773,938 +1.19(+1.27%)
Jun 30, 2022 93.25 94.32 93.02 93.24 436,605 +0.90(+0.98%)
Jun 29, 2022 90.53 92.40 90.53 92.34 168,963 +1.96(+2.17%)
Jun 28, 2022 89.52 90.60 89.11 90.37 158,834 +0.34(+0.38%)
Jun 27, 2022 89.57 90.53 89.39 90.03 129,415 -0.90(-0.99%)
Jun 24, 2022 92.07 92.84 90.86 90.93 168,871 -1.69(-1.82%)
Jun 23, 2022 92.40 93.74 92.02 92.62 253,743 +0.97(+1.06%)
Jun 22, 2022 91.20 91.85 90.88 91.65 203,549 +3.01(+3.39%)
Jun 21, 2022 88.57 89.49 88.17 88.64 349,858 -2.22(-2.44%)
Jun 17, 2022 90.60 91.60 89.73 90.86 155,715 +0.70(+0.77%)
Jun 16, 2022 86.95 90.29 86.44 90.16 543,204 +0.70(+0.78%)
Jun 15, 2022 88.74 89.73 87.77 89.46 169,494 +1.89(+2.16%)
Jun 14, 2022 89.40 89.82 87.20 87.57 199,724 -1.49(-1.67%)
Jun 13, 2022 90.40 90.48 88.09 89.06 336,591 -3.66(-3.95%)
Jun 10, 2022 93.26 93.43 91.76 92.72 430,346 -0.51(-0.55%)
Jun 09, 2022 92.53 93.34 92.29 93.23 215,334 +0.38(+0.41%)
Jun 08, 2022 93.45 93.83 92.75 92.85 117,460 -0.87(-0.92%)
Jun 07, 2022 93.33 94.47 93.31 93.72 345,950 +1.04(+1.13%)
Jun 06, 2022 93.81 94.17 92.46 92.67 298,703 -2.10(-2.22%)
Jun 03, 2022 93.70 94.80 93.42 94.78 394,547 -0.22(-0.24%)
Jun 02, 2022 95.48 95.48 94.08 95.00 157,077 -0.06(-0.06%)
Jun 01, 2022 95.72 96.05 94.52 95.06 276,118 +0.47(+0.50%)
May 31, 2022 95.76 95.76 94.24 94.58 521,122 -3.19(-3.27%)
May 27, 2022 97.91 98.38 97.14 97.78 750,082 +0.37(+0.38%)
May 26, 2022 97.81 97.82 96.39 97.40 159,909 -0.74(-0.75%)
May 25, 2022 98.45 98.45 97.29 98.14 290,058 +0.80(+0.82%)
May 24, 2022 96.51 98.22 96.51 97.34 318,345 +2.32(+2.44%)
May 23, 2022 96.32 96.84 95.00 95.02 164,548 -2.20(-2.26%)
May 20, 2022 95.90 97.66 95.69 97.22 513,564 +1.39(+1.45%)
May 19, 2022 97.28 97.44 95.40 95.83 229,841 +0.48(+0.51%)
May 18, 2022 92.95 95.59 92.95 95.34 169,259 +2.48(+2.67%)
May 17, 2022 93.09 93.72 92.66 92.87 145,971 -1.36(-1.44%)
May 16, 2022 94.59 95.45 94.16 94.23 135,943 -0.31(-0.33%)
May 13, 2022 95.64 95.80 94.38 94.53 181,071 -1.99(-2.06%)
May 12, 2022 96.97 97.68 96.38 96.53 270,231 -0.07(-0.07%)
May 11, 2022 93.28 96.73 92.89 96.59 234,261 +2.44(+2.59%)
May 10, 2022 94.59 95.75 93.99 94.15 369,005 +1.15(+1.23%)
May 09, 2022 91.14 93.19 90.92 93.01 284,118 +0.75(+0.82%)
May 06, 2022 92.67 93.76 91.91 92.25 279,475 -1.87(-1.99%)
May 05, 2022 95.34 95.44 92.85 94.12 383,814 -3.44(-3.52%)
May 04, 2022 97.31 98.15 96.64 97.56 186,745 +0.19(+0.19%)
May 03, 2022 98.49 98.69 97.23 97.37 367,735 +0.97(+1.00%)
May 02, 2022 97.22 97.63 96.15 96.41 242,796 -2.15(-2.18%)
Apr 29, 2022 98.72 100.54 98.41 98.56 181,077 -1.82(-1.81%)
Apr 28, 2022 99.66 100.47 99.27 100.37 110,895 +0.01(+0.01%)
Apr 27, 2022 101.71 101.76 100.08 100.36 272,605 -1.55(-1.52%)
Apr 26, 2022 102.05 102.60 101.29 101.91 451,986 +1.09(+1.08%)
Apr 25, 2022 100.95 101.81 100.60 100.82 188,612 +1.17(+1.18%)
Apr 22, 2022 99.74 101.32 99.28 99.65 373,949 -0.76(-0.76%)
Apr 21, 2022 100.58 100.63 98.80 100.41 175,846 -0.96(-0.95%)
Apr 20, 2022 99.78 101.83 99.53 101.37 225,670 +2.82(+2.86%)
Apr 19, 2022 98.59 99.26 98.07 98.55 311,568 -0.92(-0.93%)
Apr 18, 2022 100.53 100.68 99.11 99.47 306,591 -1.06(-1.06%)
Apr 14, 2022 102.63 102.63 100.11 100.53 394,254 -2.38(-2.31%)
Apr 13, 2022 102.74 103.88 102.61 102.91 457,855 +0.19(+0.18%)
Apr 12, 2022 104.19 104.19 102.44 102.72 259,835 -0.52(-0.50%)
Apr 11, 2022 104.03 104.38 102.55 103.24 315,437 -2.05(-1.95%)
Apr 08, 2022 105.95 106.17 104.57 105.29 401,648 -1.75(-1.63%)
Apr 07, 2022 106.64 107.06 105.83 107.04 386,512 -1.14(-1.05%)
Apr 06, 2022 106.94 108.79 106.78 108.18 434,279 -1.06(-0.97%)
Apr 05, 2022 111.51 111.64 109.02 109.24 399,060 -3.10(-2.76%)
Apr 04, 2022 113.05 113.05 111.73 112.34 233,398 -1.06(-0.94%)
Apr 01, 2022 111.09 114.17 110.50 113.40 484,687 +0.65(+0.57%)
Mar 31, 2022 112.52 113.32 112.34 112.75 128,064 +0.52(+0.46%)
Mar 30, 2022 110.56 112.66 110.47 112.23 143,585 +1.07(+0.97%)
Mar 29, 2022 111.08 112.11 110.25 111.16 425,090 +0.94(+0.86%)
Mar 28, 2022 109.74 111.08 109.49 110.22 279,722 +1.28(+1.17%)
Mar 25, 2022 109.79 109.79 107.87 108.94 243,253 -1.91(-1.72%)
Mar 24, 2022 109.96 111.53 109.82 110.84 174,107 -1.06(-0.95%)
Mar 23, 2022 109.36 111.91 108.85 111.91 209,622 +3.34(+3.08%)
Mar 22, 2022 108.98 109.43 108.33 108.57 378,229 -1.85(-1.68%)
Mar 21, 2022 111.16 111.72 109.90 110.42 550,588 -3.09(-2.73%)
Mar 18, 2022 112.60 113.65 112.60 113.51 208,931 +1.62(+1.45%)
Mar 17, 2022 113.00 113.42 111.12 111.89 288,701 -1.01(-0.89%)
Mar 16, 2022 111.65 113.27 110.27 112.90 555,153 +1.55(+1.39%)
Mar 15, 2022 112.73 113.01 110.82 111.35 275,835 -0.25(-0.22%)
Mar 14, 2022 112.59 113.23 111.60 111.60 411,520 -3.20(-2.78%)
Mar 11, 2022 114.11 115.51 114.09 114.80 389,024 +0.43(+0.37%)
Mar 10, 2022 114.70 113.59 114.37 1,123,431 -2.20(-1.88%)
Mar 09, 2022 117.37 117.67 116.41 116.57 543,944 -1.50(-1.27%)
Mar 08, 2022 117.62 118.57 117.33 118.07 702,812 -1.51(-1.26%)
Mar 07, 2022 119.43 121.02 119.12 119.58 657,229 -0.98(-0.81%)
Mar 04, 2022 120.66 121.23 119.52 120.56 575,466 +2.41(+2.04%)
Mar 03, 2022 117.72 119.08 117.19 118.15 502,635 +1.49(+1.28%)
Mar 02, 2022 120.21 120.81 116.25 116.66 930,528 -5.18(-4.25%)
Mar 01, 2022 120.64 122.92 120.42 121.84 198,417 +1.40(+1.16%)
Feb 28, 2022 118.58 120.45 118.58 120.44 564,880 +3.18(+2.71%)
Feb 25, 2022 117.06 117.48 116.47 117.26 76,797 -0.01(-0.01%)
Feb 24, 2022 119.54 119.75 116.33 117.27 118,703 +0.18(+0.15%)
Feb 23, 2022 118.16 118.38 116.87 117.10 93,913 -2.24(-1.88%)
Feb 22, 2022 118.35 119.34 118.04 119.34 108,971 +0.54(+0.45%)
Feb 18, 2022 118.80 0 +1.56(+1.33%)
Feb 17, 2022 117.05 118.11 116.60 117.25 96,144 +0.96(+0.83%)
Feb 16, 2022 116.44 116.66 114.92 116.28 128,734 +0.87(+0.75%)
Feb 15, 2022 116.16 116.39 115.38 115.41 181,741 -1.90(-1.62%)
Feb 14, 2022 117.87 118.43 116.72 117.31 183,606 -1.52(-1.28%)
Feb 11, 2022 117.49 119.31 115.88 118.83 255,323 +2.01(+1.72%)
Feb 10, 2022 118.48 118.55 116.73 116.82 668,821 -2.48(-2.08%)
Feb 09, 2022 119.70 120.31 119.03 119.30 1,731,214 +0.27(+0.23%)
Feb 08, 2022 119.17 119.35 118.69 119.03 663,990 -1.15(-0.96%)
Feb 07, 2022 119.79 120.30 119.58 120.18 250,818 +0.28(+0.23%)
Feb 04, 2022 120.89 121.25 119.61 119.90 814,825 -2.59(-2.11%)
Feb 03, 2022 121.71 122.81 122.49 260,220 -1.15(-0.93%)
Feb 02, 2022 123.21 125.11 123.21 123.64 145,917 +0.66(+0.53%)
Feb 01, 2022 123.53 123.75 122.28 122.98 330,295 -0.57(-0.46%)
Jan 31, 2022 123.51 124.25 123.55 323,476 -1.04(-0.83%)
Jan 28, 2022 123.45 125.05 123.22 124.59 846,073 +0.11(+0.09%)
Jan 27, 2022 123.64 124.87 123.64 124.48 297,820 +2.78(+2.28%)
Jan 26, 2022 123.47 123.71 121.66 121.70 163,457 -1.71(-1.38%)
Jan 25, 2022 124.41 124.97 122.92 123.41 606,147 -0.22(-0.18%)
Jan 24, 2022 125.71 125.77 123.53 123.63 833,588 -1.54(-1.23%)
Jan 21, 2022 124.72 125.60 123.93 125.17 291,787 +1.98(+1.61%)
Jan 20, 2022 122.57 123.18 122.19 123.18 228,203 +0.73(+0.60%)
Jan 19, 2022 121.76 122.90 121.37 122.45 135,641 +1.33(+1.09%)
Jan 18, 2022 122.14 122.47 121.12 121.13 196,927 -2.18(-1.77%)
Jan 14, 2022 123.30 0 -2.36(-1.88%)
Jan 13, 2022 124.71 125.89 124.40 125.67 664,155 +1.19(+0.96%)
Jan 12, 2022 125.57 125.57 124.29 124.47 630,639 -0.56(-0.44%)
Jan 11, 2022 124.26 125.06 124.23 125.03 219,879 +0.96(+0.78%)
Jan 10, 2022 122.99 124.14 122.62 124.06 153,566 +0.49(+0.40%)
Jan 07, 2022 124.59 124.59 122.74 123.57 163,546 -1.13(-0.91%)
Jan 06, 2022 123.80 124.83 123.43 124.70 341,276 +0.67(+0.54%)
Jan 05, 2022 125.31 125.31 123.91 124.04 331,564 -0.74(-0.59%)
Jan 04, 2022 124.83 125.22 123.74 124.78 209,910 -0.86(-0.69%)
Jan 03, 2022 128.03 128.56 125.59 125.64 542,755 -4.05(-3.12%)
Dec 31, 2021 129.46 130.69 129.08 129.69 101,716 +0.15(+0.11%)
Dec 30, 2021 128.79 129.54 127.91 129.54 146,729 +1.29(+1.00%)
Dec 29, 2021 128.40 128.76 127.86 128.25 195,655 -1.74(-1.34%)
Dec 28, 2021 131.48 131.61 129.60 129.99 157,538 -0.60(-0.46%)
Dec 27, 2021 130.21 130.77 130.07 130.59 386,173 +0.26(+0.20%)
Dec 23, 2021 131.42 131.42 129.70 130.34 161,537 -1.38(-1.05%)
Dec 22, 2021 131.46 131.73 130.88 131.71 487,709 +0.79(+0.61%)
Dec 21, 2021 129.64 130.97 128.95 130.92 465,311 -0.57(-0.43%)
Dec 20, 2021 132.53 132.81 131.27 131.49 123,620 -1.11(-0.83%)
Dec 17, 2021 132.15 132.75 131.89 132.60 731,302 +1.90(+1.45%)
Dec 16, 2021 130.43 131.49 130.31 130.70 227,045 -0.42(-0.32%)
Dec 15, 2021 131.24 132.44 130.75 131.12 130,545 -1.38(-1.04%)
Dec 14, 2021 131.92 132.73 130.86 132.50 128,574 -0.22(-0.17%)
Dec 13, 2021 131.98 133.09 131.92 132.73 181,923 +2.31(+1.77%)
Dec 10, 2021 131.55 131.74 130.28 130.41 126,170 -0.44(-0.34%)
Dec 09, 2021 130.73 131.38 130.08 130.85 155,613 +0.55(+0.42%)
Dec 08, 2021 132.23 132.29 129.99 130.30 380,644 -2.76(-2.07%)
Dec 07, 2021 133.79 134.63 132.76 133.06 143,035 -1.25(-0.93%)
Dec 06, 2021 136.42 136.75 133.96 134.31 501,298 -2.37(-1.73%)
Dec 03, 2021 133.76 137.40 133.32 136.68 194,493 +2.12(+1.58%)
Dec 02, 2021 134.91 135.05 133.56 134.56 356,319 +0.16(+0.12%)
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.