Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 115.58 115.93 114.15 115.08 151,116 -0.38(-0.33%)
Mar 30, 2021 114.46 115.78 114.07 115.46 148,134 +0.87(+0.76%)
Mar 29, 2021 116.09 116.11 114.05 114.59 398,388 -1.41(-1.22%)
Mar 26, 2021 115.53 116.54 115.35 116.00 122,156 -0.48(-0.41%)
Mar 25, 2021 117.98 118.20 116.36 116.48 334,603 -1.33(-1.13%)
Mar 24, 2021 116.52 117.82 116.30 117.81 279,786 +1.21(+1.04%)
Mar 23, 2021 115.72 116.81 115.34 116.60 381,889 +1.24(+1.07%)
Mar 22, 2021 114.76 115.52 114.41 115.36 277,734 +1.74(+1.53%)
Mar 19, 2021 112.86 113.69 112.63 113.62 700,980 +0.96(+0.85%)
Mar 18, 2021 111.85 113.20 111.85 112.65 805,868 -1.39(-1.22%)
Mar 17, 2021 113.87 114.32 112.78 114.05 773,831 -1.29(-1.12%)
Mar 16, 2021 115.93 116.11 114.49 115.34 105,282 -0.48(-0.41%)
Mar 15, 2021 115.41 116.14 115.36 115.82 118,777 +0.93(+0.81%)
Mar 12, 2021 115.42 115.49 114.49 114.89 274,088 -3.40(-2.88%)
Mar 11, 2021 118.55 118.75 117.83 118.29 100,161 -1.27(-1.07%)
Mar 10, 2021 119.52 119.66 118.91 119.57 128,295 +0.06(+0.05%)
Mar 09, 2021 119.00 119.50 118.55 119.50 128,738 +2.06(+1.76%)
Mar 08, 2021 118.39 118.62 117.36 117.44 197,344 -1.07(-0.91%)
Mar 05, 2021 117.58 119.05 117.49 118.51 205,484 +0.50(+0.43%)
Mar 04, 2021 119.21 119.40 117.36 118.01 249,617 -1.18(-0.99%)
Mar 03, 2021 118.82 119.69 118.07 119.19 143,235 -1.27(-1.05%)
Mar 02, 2021 119.84 120.56 119.79 120.46 140,499 +0.02(+0.01%)
Mar 01, 2021 120.03 120.86 119.43 120.44 144,220 -2.33(-1.90%)
Feb 26, 2021 120.12 123.21 118.94 122.77 203,957 +5.48(+4.67%)
Feb 25, 2021 118.39 118.94 114.86 117.28 484,903 -2.72(-2.27%)
Feb 24, 2021 118.28 120.29 118.07 120.01 285,821 -1.03(-0.85%)
Feb 23, 2021 120.93 121.92 120.52 121.03 218,632 -0.54(-0.44%)
Feb 22, 2021 122.67 123.47 121.14 121.58 300,555 -1.40(-1.14%)
Feb 19, 2021 123.83 124.15 122.58 122.98 215,845 -2.25(-1.79%)
Feb 18, 2021 124.65 125.61 124.25 125.22 123,562 -0.52(-0.42%)
Feb 17, 2021 126.10 126.59 124.69 125.75 172,021 +1.02(+0.82%)
Feb 16, 2021 125.09 125.56 124.60 124.73 290,758 -2.50(-1.97%)
Feb 12, 2021 128.02 128.36 127.14 127.23 282,813 -2.17(-1.68%)
Feb 11, 2021 130.25 130.39 129.19 129.41 172,073 -1.06(-0.82%)
Feb 10, 2021 129.80 130.47 129.72 130.47 218,028 +1.22(+0.94%)
Feb 09, 2021 129.82 130.29 129.18 129.25 212,715 -0.07(-0.06%)
Feb 08, 2021 128.81 129.96 128.51 129.32 191,845 +0.80(+0.62%)
Feb 05, 2021 129.71 130.33 128.39 128.53 1,186,878 -1.55(-1.19%)
Feb 04, 2021 129.90 130.29 129.53 130.07 150,448 -0.22(-0.17%)
Feb 03, 2021 131.50 131.80 130.29 130.29 204,472 -1.91(-1.44%)
Feb 02, 2021 131.95 132.24 131.63 132.20 154,099 -1.07(-0.81%)
Feb 01, 2021 132.82 133.62 132.72 133.28 97,456 +0.20(+0.15%)
Jan 29, 2021 132.48 133.58 132.32 133.07 1,299,546 -1.06(-0.79%)
Jan 28, 2021 134.82 134.82 133.31 134.14 72,455 -0.85(-0.63%)
Jan 27, 2021 135.43 135.93 134.78 134.99 164,735 +0.41(+0.31%)
Jan 26, 2021 134.38 134.87 134.17 134.58 58,283 -0.25(-0.18%)
Jan 25, 2021 133.82 134.96 133.71 134.82 214,595 +2.11(+1.59%)
Jan 22, 2021 132.69 133.04 132.39 132.72 97,179 +0.38(+0.29%)
Jan 21, 2021 132.44 132.73 131.94 132.33 164,888 -1.26(-0.95%)
Jan 20, 2021 133.11 133.63 132.86 133.59 116,923 +0.13(+0.10%)
Jan 19, 2021 132.72 133.63 132.55 133.47 170,104 +0.50(+0.38%)
Jan 15, 2021 133.26 133.50 132.55 132.96 88,890 +0.66(+0.50%)
Jan 14, 2021 133.90 134.10 131.83 132.30 164,696 -1.74(-1.30%)
Jan 13, 2021 132.74 134.39 132.70 134.04 278,533 +1.99(+1.51%)
Jan 12, 2021 131.84 132.16 130.88 132.06 219,891 -0.04(-0.03%)
Jan 11, 2021 131.94 132.17 131.36 132.09 253,402 -0.39(-0.30%)
Jan 08, 2021 132.43 133.11 131.57 132.49 447,179 -0.39(-0.29%)
Jan 07, 2021 132.86 133.27 132.29 132.87 985,930 -1.50(-1.12%)
Jan 06, 2021 135.28 135.30 133.51 134.38 171,692 -3.92(-2.84%)
Jan 05, 2021 138.95 138.95 137.48 138.30 191,684 -1.62(-1.16%)
Jan 04, 2021 138.66 140.28 138.45 139.92 183,388 +0.28(+0.20%)
Dec 31, 2020 139.64 139.64 139.64 224,339 +0.14(+0.10%)
Dec 30, 2020 138.87 139.50 138.63 139.50 224,339 +0.36(+0.26%)
Dec 29, 2020 138.30 139.24 138.24 139.14 328,503 -0.26(-0.18%)
Dec 28, 2020 138.31 139.40 137.79 139.40 216,677 -0.04(-0.03%)
Dec 24, 2020 138.78 139.50 138.78 139.44 60,314 +0.79(+0.57%)
Dec 23, 2020 138.63 138.74 137.28 138.65 217,772 -1.26(-0.90%)
Dec 22, 2020 139.61 139.94 139.14 139.91 194,918 +0.83(+0.60%)
Dec 21, 2020 139.12 139.41 138.34 139.08 121,521 +0.75(+0.54%)
Dec 18, 2020 139.05 139.42 138.05 138.33 80,763 -0.48(-0.34%)
Dec 17, 2020 140.43 140.79 138.38 138.81 158,370 -0.51(-0.37%)
Dec 16, 2020 138.38 139.85 138.15 139.32 260,162 -0.31(-0.22%)
Dec 15, 2020 139.66 140.32 139.10 139.63 77,964 -0.63(-0.45%)
Dec 14, 2020 139.44 140.81 138.90 140.25 110,626 -0.61(-0.43%)
Dec 11, 2020 140.78 141.54 140.45 140.86 367,290 +0.64(+0.46%)
Dec 10, 2020 139.16 140.28 138.75 140.22 137,465 +1.74(+1.25%)
Dec 09, 2020 138.32 139.06 137.72 138.48 324,969 -0.66(-0.48%)
Dec 08, 2020 139.34 139.95 138.97 139.14 124,107 +0.77(+0.56%)
Dec 07, 2020 137.91 138.59 137.55 138.37 222,208 +1.68(+1.23%)
Dec 04, 2020 137.09 137.26 136.20 136.69 164,248 -2.78(-1.99%)
Dec 03, 2020 138.62 139.74 138.29 139.47 148,870 +1.57(+1.14%)
Dec 02, 2020 138.71 138.73 136.96 137.90 150,356 -1.59(-1.14%)
Dec 01, 2020 140.75 140.80 138.43 139.49 213,375 -2.68(-1.89%)
Nov 30, 2020 142.19 142.68 141.87 142.16 100,705 -0.05(-0.04%)
Nov 27, 2020 141.53 142.33 141.38 142.22 61,706 +1.53(+1.09%)
Nov 25, 2020 141.23 141.96 140.46 140.68 72,936 -0.64(-0.46%)
Nov 24, 2020 142.25 142.25 141.05 141.33 89,675 -1.71(-1.20%)
Nov 23, 2020 143.16 143.70 142.56 143.04 144,674 -0.88(-0.61%)
Nov 20, 2020 142.84 143.98 142.75 143.92 70,214 +1.65(+1.16%)
Nov 19, 2020 142.07 142.84 141.57 142.27 240,910 +1.00(+0.71%)
Nov 18, 2020 141.47 141.50 140.16 141.28 229,131 +0.71(+0.50%)
Nov 17, 2020 140.53 141.01 140.35 140.57 301,046 +1.05(+0.75%)
Nov 16, 2020 139.53 140.05 139.29 139.52 224,151 -0.43(-0.31%)
Nov 13, 2020 140.07 140.26 139.28 139.95 464,728 -0.31(-0.22%)
Nov 12, 2020 138.53 140.26 138.02 140.26 182,929 +3.16(+2.31%)
Nov 11, 2020 136.12 137.25 135.77 137.10 360,910 +0.51(+0.37%)
Nov 10, 2020 136.08 136.98 136.03 136.59 195,713 -0.74(-0.54%)
Nov 09, 2020 137.15 137.47 135.89 137.32 766,639 -4.06(-2.87%)
Nov 06, 2020 141.62 141.94 140.51 141.39 171,961 -2.20(-1.53%)
Nov 05, 2020 143.83 143.89 142.65 143.59 235,555 +0.64(+0.45%)
Nov 04, 2020 144.02 144.49 142.52 142.95 718,296 +3.73(+2.68%)
Nov 03, 2020 139.62 139.65 138.66 139.22 1,032,624 -1.25(-0.89%)
Nov 02, 2020 140.43 141.05 140.13 140.47 465,303 +1.67(+1.20%)
Oct 30, 2020 140.66 140.97 138.81 138.81 458,376 -1.99(-1.42%)
Oct 29, 2020 142.66 142.67 140.07 140.80 421,600 -2.02(-1.41%)
Oct 28, 2020 143.28 143.36 142.05 142.82 266,007 +0.40(+0.28%)
Oct 27, 2020 142.03 142.47 141.72 142.42 146,983 +1.20(+0.85%)
Oct 26, 2020 140.68 141.65 140.47 141.22 198,968 +1.94(+1.39%)
Oct 23, 2020 137.94 139.50 137.94 139.28 76,452 +1.01(+0.73%)
Oct 22, 2020 139.69 139.94 138.17 138.27 148,736 -1.94(-1.38%)
Oct 21, 2020 140.18 140.83 139.76 140.21 360,266 -0.66(-0.47%)
Oct 20, 2020 141.55 141.66 140.44 140.87 327,850 -1.76(-1.24%)
Oct 19, 2020 142.35 142.79 141.83 142.63 258,234 -0.75(-0.52%)
Oct 16, 2020 143.53 144.27 143.01 143.38 172,642 -0.67(-0.47%)
Oct 15, 2020 145.29 145.46 143.59 144.05 271,069 -0.11(-0.07%)
Oct 14, 2020 144.46 144.73 143.94 144.16 263,799 +0.53(+0.37%)
Oct 13, 2020 142.88 143.80 142.87 143.63 1,120,993 +1.37(+0.96%)
Oct 12, 2020 141.99 142.38 141.75 142.26 73,683 +0.69(+0.49%)
Oct 09, 2020 140.76 142.36 140.18 141.57 206,785 -0.37(-0.26%)
Oct 08, 2020 141.57 141.94 141.23 141.94 198,077 +1.22(+0.87%)
Oct 07, 2020 141.05 141.96 140.23 140.71 244,381 -1.30(-0.91%)
Oct 06, 2020 140.78 143.02 140.02 142.01 488,731 +0.74(+0.52%)
Oct 05, 2020 142.70 142.87 141.17 141.27 543,453 -3.36(-2.32%)
Oct 02, 2020 145.97 145.97 144.18 144.62 711,782 -1.09(-0.75%)
Oct 01, 2020 144.43 146.08 144.18 145.72 232,312 +0.38(+0.26%)
Sep 30, 2020 146.14 146.23 144.51 145.34 166,155 -1.79(-1.22%)
Sep 29, 2020 147.04 147.54 146.84 147.13 300,281 +0.05(+0.04%)
Sep 28, 2020 147.17 147.21 146.63 147.07 225,755 -0.35(-0.24%)
Sep 25, 2020 147.50 147.85 147.08 147.43 79,285 -0.16(-0.11%)
Sep 24, 2020 147.23 147.70 146.95 147.58 149,296 +0.75(+0.51%)
Sep 23, 2020 146.55 146.88 145.71 146.84 932,547 +0.12(+0.08%)
Sep 22, 2020 146.74 147.35 146.25 146.71 92,009 -0.07(-0.05%)
Sep 21, 2020 147.39 147.92 146.48 146.78 231,897 +0.80(+0.55%)
Sep 18, 2020 146.39 146.79 145.71 145.99 557,046 -0.56(-0.38%)
Sep 17, 2020 147.50 147.50 146.14 146.55 1,239,164 +0.63(+0.43%)
Sep 16, 2020 147.28 147.47 145.33 145.91 120,503 -0.72(-0.49%)
Sep 15, 2020 146.69 146.95 146.19 146.63 76,867 -0.36(-0.24%)
Sep 14, 2020 147.40 147.65 146.71 147.00 96,981 +0.01(+0.01%)
Sep 11, 2020 146.85 147.02 146.56 146.99 77,120 +0.35(+0.24%)
Sep 10, 2020 144.59 146.74 144.03 146.63 154,208 +1.14(+0.78%)
Sep 09, 2020 146.20 146.81 144.96 145.49 161,389 -0.75(-0.51%)
Sep 08, 2020 146.80 147.87 146.19 146.24 104,149 +1.08(+0.74%)
Sep 04, 2020 146.90 147.16 144.68 145.16 297,547 -3.63(-2.44%)
Sep 03, 2020 148.33 150.10 148.07 148.79 260,213 +1.04(+0.71%)
Sep 02, 2020 145.81 148.15 145.81 147.75 218,983 +1.60(+1.09%)
Sep 01, 2020 143.60 146.29 142.98 146.15 250,673 +2.36(+1.64%)
Aug 31, 2020 143.13 144.99 143.10 143.79 151,171 +1.12(+0.79%)
Aug 28, 2020 143.40 143.68 142.04 142.67 288,092 -0.23(-0.16%)
Aug 27, 2020 146.87 146.89 142.86 142.90 392,224 -3.27(-2.23%)
Aug 26, 2020 146.19 146.51 145.34 146.16 149,994 -0.76(-0.52%)
Aug 25, 2020 146.63 147.38 145.97 146.93 139,164 -1.47(-0.99%)
Aug 24, 2020 148.87 149.50 148.29 148.39 134,256 -0.27(-0.18%)
Aug 21, 2020 148.42 148.75 147.20 148.66 97,283 +1.17(+0.79%)
Aug 20, 2020 147.66 147.92 147.16 147.50 109,202 +1.69(+1.16%)
Aug 19, 2020 147.52 148.10 145.29 145.81 193,960 -0.88(-0.60%)
Aug 18, 2020 146.23 147.26 145.94 146.69 512,028 +1.09(+0.75%)
Aug 17, 2020 145.92 146.45 145.34 145.60 125,474 +0.58(+0.40%)
Aug 14, 2020 145.84 146.23 145.02 145.02 235,235 -0.91(-0.63%)
Aug 13, 2020 147.56 147.91 145.18 145.93 255,768 -2.05(-1.39%)
Aug 12, 2020 148.33 148.64 147.43 147.99 235,301 -2.07(-1.38%)
Aug 11, 2020 149.94 150.42 148.49 150.06 468,411 -2.08(-1.37%)
Aug 10, 2020 153.63 153.63 152.10 152.14 272,030 -1.19(-0.77%)
Aug 07, 2020 154.93 155.01 152.75 153.32 551,008 -1.10(-0.71%)
Aug 06, 2020 154.82 155.86 153.99 154.42 334,833 +1.43(+0.94%)
Aug 05, 2020 153.37 153.96 152.81 152.99 383,816 -2.03(-1.31%)
Aug 04, 2020 154.27 155.02 154.03 155.02 117,408 +2.14(+1.40%)
Aug 03, 2020 152.27 153.15 152.13 152.88 272,083 -1.29(-0.84%)
Jul 31, 2020 153.33 154.77 152.98 154.17 109,244 -0.20(-0.13%)
Jul 30, 2020 154.40 154.63 154.04 154.37 90,448 +1.18(+0.77%)
Jul 29, 2020 153.32 153.56 152.09 153.19 285,391 -0.32(-0.21%)
Jul 28, 2020 152.64 153.59 152.60 153.51 183,881 +1.47(+0.96%)
Jul 27, 2020 153.53 153.53 151.98 152.04 110,538 -0.88(-0.57%)
Jul 24, 2020 151.99 153.03 151.78 152.92 229,197 +0.33(+0.22%)
Jul 23, 2020 151.85 152.84 151.27 152.59 187,839 +2.22(+1.48%)
Jul 22, 2020 150.82 151.09 150.25 150.37 147,813 +0.58(+0.39%)
Jul 21, 2020 149.97 150.28 149.59 149.79 104,441 +0.25(+0.17%)
Jul 20, 2020 150.05 150.07 149.23 149.53 92,686 +0.40(+0.27%)
Jul 17, 2020 149.87 149.90 148.88 149.13 437,663 -0.48(-0.32%)
Jul 16, 2020 149.93 150.19 149.40 149.61 138,921 +0.93(+0.63%)
Jul 15, 2020 148.18 149.32 148.00 148.68 200,106 -0.94(-0.63%)
Jul 14, 2020 150.53 150.74 149.48 149.62 132,164 +0.04(+0.03%)
Jul 13, 2020 147.67 149.58 147.28 149.58 928,849 +0.92(+0.62%)
Jul 10, 2020 150.49 150.79 148.44 148.65 223,160 -0.69(-0.46%)
Jul 09, 2020 146.50 149.60 146.48 149.35 342,876 +3.19(+2.18%)
Jul 08, 2020 146.06 146.69 145.50 146.16 122,013 -0.69(-0.47%)
Jul 07, 2020 144.95 147.05 144.73 146.85 281,041 +2.60(+1.80%)
Jul 06, 2020 143.65 144.34 143.05 144.26 163,120 -0.72(-0.50%)
Jul 02, 2020 144.12 145.36 143.60 144.98 157,772 +0.03(+0.02%)
Jul 01, 2020 143.92 144.98 143.33 144.95 195,296 -0.10(-0.07%)
Jun 30, 2020 146.76 146.76 144.67 145.05 275,263 -1.11(-0.76%)
Jun 29, 2020 146.40 146.83 145.78 146.16 192,360 -0.67(-0.46%)
Jun 26, 2020 145.49 146.94 145.49 146.83 342,709 +2.16(+1.49%)
Jun 25, 2020 145.56 145.66 144.50 144.67 188,891 +0.64(+0.44%)
Jun 24, 2020 142.36 144.27 142.26 144.03 238,609 +1.90(+1.33%)
Jun 23, 2020 142.29 142.75 141.84 142.14 106,657 -1.23(-0.86%)
Jun 22, 2020 144.21 144.41 143.00 143.37 163,171 +0.30(+0.21%)
Jun 19, 2020 141.64 143.31 141.61 143.07 153,154 -0.05(-0.04%)
Jun 18, 2020 142.72 143.29 142.38 143.12 183,801 +1.98(+1.41%)
Jun 17, 2020 140.70 141.38 139.75 141.13 294,383 +0.58(+0.42%)
Jun 16, 2020 139.93 141.82 139.08 140.55 493,953 -3.12(-2.17%)
Jun 15, 2020 145.36 145.61 143.23 143.67 288,944 +0.39(+0.27%)
Jun 12, 2020 143.57 144.93 142.93 143.28 361,940 -1.71(-1.18%)
Jun 11, 2020 144.32 145.44 143.35 144.99 449,000 +3.47(+2.45%)
Jun 10, 2020 139.73 141.52 139.47 141.52 222,459 +2.75(+1.98%)
Jun 09, 2020 139.61 140.14 138.58 138.77 997,239 +2.14(+1.57%)
Jun 08, 2020 134.66 136.77 134.62 136.63 490,214 +0.61(+0.45%)
Jun 05, 2020 134.21 136.07 132.42 136.01 762,684 -1.19(-0.87%)
Jun 04, 2020 139.19 139.26 137.17 137.20 265,427 -2.83(-2.02%)
Jun 03, 2020 140.60 140.87 139.27 140.03 464,551 -2.30(-1.61%)
Jun 02, 2020 142.47 142.95 141.83 142.33 175,852 -0.83(-0.58%)
Jun 01, 2020 143.00 143.22 142.46 143.16 336,323 -1.21(-0.84%)
May 29, 2020 143.53 145.00 143.05 144.37 293,604 +1.32(+0.92%)
May 28, 2020 142.65 143.24 142.21 143.05 326,450 -0.79(-0.55%)
May 27, 2020 143.57 144.87 143.34 143.83 260,721 -0.57(-0.39%)
May 26, 2020 144.83 144.89 143.88 144.40 247,253 -2.38(-1.62%)
May 22, 2020 145.97 147.07 145.92 146.79 112,405 +0.96(+0.66%)
May 21, 2020 146.18 146.77 145.46 145.83 273,750 +0.61(+0.42%)
May 20, 2020 144.19 145.82 143.80 145.21 166,040 +0.58(+0.40%)
May 19, 2020 143.47 144.80 143.47 144.64 363,756 +0.38(+0.27%)
May 18, 2020 146.52 146.56 143.60 144.25 589,845 -4.34(-2.92%)
May 15, 2020 150.51 150.58 148.04 148.59 201,802 -0.38(-0.26%)
May 14, 2020 149.22 150.04 148.82 148.98 289,741 +1.99(+1.36%)
May 13, 2020 146.57 147.69 146.07 146.99 502,237 +1.51(+1.04%)
May 12, 2020 144.24 146.30 144.19 145.48 387,731 +1.80(+1.25%)
May 11, 2020 144.73 145.28 143.10 143.68 346,203 -1.62(-1.12%)
May 08, 2020 147.13 147.13 144.74 145.30 249,420 -2.31(-1.56%)
May 07, 2020 144.72 147.88 144.59 147.61 370,787 +2.93(+2.02%)
May 06, 2020 144.51 145.40 143.15 144.68 1,389,289 -3.24(-2.19%)
May 05, 2020 147.47 148.14 147.11 147.92 356,396 -1.28(-0.86%)
May 04, 2020 149.91 150.03 148.65 149.21 241,972 -1.11(-0.74%)
May 01, 2020 149.65 150.40 148.60 150.32 480,068 +1.14(+0.76%)
Apr 30, 2020 150.96 151.56 148.96 149.18 855,752 -1.76(-1.17%)
Apr 29, 2020 152.06 152.77 150.11 150.94 329,366 -1.07(-0.70%)
Apr 28, 2020 150.91 152.19 150.79 152.01 441,325 +1.91(+1.27%)
Apr 27, 2020 152.48 152.56 149.61 150.10 845,623 -3.58(-2.33%)
Apr 24, 2020 152.50 153.72 152.45 153.68 326,799 +0.22(+0.14%)
Apr 23, 2020 152.91 154.62 152.48 153.46 227,587 +1.03(+0.68%)
Apr 22, 2020 153.05 153.43 151.43 152.43 230,141 -2.09(-1.35%)
Apr 21, 2020 154.87 155.25 153.05 154.52 515,130 +3.14(+2.07%)
Apr 20, 2020 150.31 151.43 149.89 151.38 269,814 +1.85(+1.24%)
Apr 17, 2020 152.52 153.83 149.00 149.53 543,711 -3.35(-2.19%)
Apr 16, 2020 152.01 152.88 151.54 152.88 799,965 +2.58(+1.71%)
Apr 15, 2020 148.66 151.27 147.58 150.31 629,787 +4.11(+2.81%)
Apr 14, 2020 145.46 146.86 145.15 146.20 779,928 +0.51(+0.35%)
Apr 13, 2020 146.17 147.90 145.62 145.69 489,581 -1.43(-0.97%)
Apr 09, 2020 145.22 147.59 144.97 147.13 762,455 +0.87(+0.60%)
Apr 08, 2020 147.10 147.94 145.73 146.25 176,487 -2.11(-1.42%)
Apr 07, 2020 146.18 148.42 145.31 148.36 233,604 -1.18(-0.79%)
Apr 06, 2020 148.09 150.10 147.64 149.54 324,022 -0.42(-0.28%)
Apr 03, 2020 149.68 151.76 149.40 149.96 213,936 +0.78(+0.52%)
Apr 02, 2020 149.90 150.26 148.32 149.18 195,729 +1.35(+0.92%)
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.