Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 97.13 97.46 96.95 97.46 102,549 +0.46(+0.47%)
Aug 30, 2017 96.92 97.22 96.62 97.00 27,486 -0.02(-0.02%)
Aug 29, 2017 97.74 97.74 96.76 97.02 45,657 +0.44(+0.46%)
Aug 28, 2017 96.20 96.78 96.20 96.58 33,606 -0.20(-0.21%)
Aug 25, 2017 96.52 96.86 96.42 96.78 33,982 +0.68(+0.71%)
Aug 24, 2017 96.27 96.60 96.10 96.10 37,791 -0.52(-0.54%)
Aug 23, 2017 96.25 96.62 96.12 96.62 34,859 +1.07(+1.12%)
Aug 22, 2017 96.14 96.14 95.51 95.55 527,776 -0.83(-0.86%)
Aug 21, 2017 96.32 96.38 96.05 96.38 30,618 +0.33(+0.34%)
Aug 18, 2017 96.32 96.71 95.58 96.05 110,440 +0.18(+0.19%)
Aug 17, 2017 95.00 96.13 95.00 95.87 25,305 +0.85(+0.89%)
Aug 16, 2017 94.27 95.32 94.27 95.02 44,067 +0.29(+0.30%)
Aug 15, 2017 94.15 94.90 94.15 94.73 29,642 -0.57(-0.60%)
Aug 14, 2017 95.34 95.65 95.08 95.30 55,191 -0.50(-0.53%)
Aug 11, 2017 95.23 95.81 95.02 95.81 85,645 -0.10(-0.10%)
Aug 10, 2017 95.01 95.94 94.91 95.90 53,946 +1.33(+1.41%)
Aug 09, 2017 95.15 95.34 94.57 94.57 74,458 +0.50(+0.53%)
Aug 08, 2017 94.31 94.31 93.39 94.08 53,158 -0.43(-0.46%)
Aug 07, 2017 94.30 94.54 93.96 94.51 31,603 +0.17(+0.18%)
Aug 04, 2017 94.63 94.63 93.82 94.34 99,138 -1.15(-1.20%)
Aug 03, 2017 94.75 95.56 94.56 95.49 38,629 +1.47(+1.57%)
Aug 02, 2017 94.28 94.53 94.01 94.01 26,724 +0.03(+0.03%)
Aug 01, 2017 92.15 93.98 92.15 93.98 41,474 +1.07(+1.15%)
Jul 31, 2017 92.16 92.94 92.16 92.91 39,303 +0.06(+0.07%)
Jul 28, 2017 91.97 92.87 91.97 92.85 47,202 +0.85(+0.92%)
Jul 27, 2017 92.05 92.22 91.66 92.00 32,193 -0.65(-0.70%)
Jul 26, 2017 92.07 92.94 91.87 92.65 61,013 +0.22(+0.23%)
Jul 25, 2017 93.00 93.12 92.42 92.43 42,948 -1.83(-1.94%)
Jul 24, 2017 94.70 94.81 94.14 94.26 34,677 -0.64(-0.68%)
Jul 21, 2017 94.65 95.11 94.62 94.90 48,216 +0.60(+0.64%)
Jul 20, 2017 94.59 94.82 93.97 94.30 99,657 +0.33(+0.35%)
Jul 19, 2017 93.97 94.18 93.74 93.97 51,267 +0.16(+0.17%)
Jul 18, 2017 93.39 93.96 93.34 93.81 155,854 +1.13(+1.22%)
Jul 17, 2017 92.30 92.90 92.22 92.68 58,452 +0.34(+0.36%)
Jul 14, 2017 93.00 93.02 92.10 92.34 71,241 +0.21(+0.23%)
Jul 13, 2017 92.71 92.71 91.90 92.14 34,100 -0.77(-0.83%)
Jul 12, 2017 92.79 92.99 92.42 92.91 70,262 +0.79(+0.86%)
Jul 11, 2017 91.78 92.38 91.66 92.11 17,595 +0.36(+0.39%)
Jul 10, 2017 91.81 92.14 91.74 91.75 41,696 -0.06(-0.07%)
Jul 07, 2017 91.90 92.14 91.58 91.82 69,299 -0.80(-0.87%)
Jul 06, 2017 92.77 92.18 92.62 57,170 -1.22(-1.30%)
Jul 05, 2017 93.47 93.91 93.35 93.83 34,602 +0.30(+0.32%)
Jul 03, 2017 94.44 94.44 93.12 93.54 43,298 -0.56(-0.60%)
Jun 30, 2017 94.04 94.33 93.75 94.10 49,703 -0.38(-0.40%)
Jun 29, 2017 94.05 94.70 93.85 94.48 73,647 -0.95(-0.99%)
Jun 28, 2017 95.65 95.74 94.97 95.42 57,881 -0.73(-0.76%)
Jun 27, 2017 96.68 96.68 95.65 96.15 135,116 -1.32(-1.35%)
Jun 26, 2017 97.45 97.81 97.22 97.47 72,803 +0.77(+0.80%)
Jun 23, 2017 96.56 96.93 96.48 96.70 115,711 -0.25(-0.25%)
Jun 22, 2017 96.82 96.95 96.40 96.95 447,848 +0.30(+0.31%)
Jun 21, 2017 96.13 96.65 95.90 96.64 89,585 +0.39(+0.40%)
Jun 20, 2017 95.64 96.40 95.64 96.25 46,937 +1.24(+1.31%)
Jun 19, 2017 95.19 95.24 94.82 95.01 22,715 -0.05(-0.05%)
Jun 16, 2017 94.86 95.19 94.71 95.06 45,112 +0.20(+0.21%)
Jun 15, 2017 94.88 95.12 94.72 94.86 54,916 -0.03(-0.03%)
Jun 14, 2017 94.37 95.20 94.19 94.89 131,429 +2.05(+2.21%)
Jun 13, 2017 92.35 92.99 92.35 92.84 27,411 +0.02(+0.02%)
Jun 12, 2017 92.59 93.44 92.55 92.82 98,554 +0.06(+0.06%)
Jun 09, 2017 92.46 93.09 92.46 92.77 36,388 -0.33(-0.36%)
Jun 08, 2017 93.47 93.47 92.92 93.10 15,639 -0.41(-0.43%)
Jun 07, 2017 93.70 94.10 93.32 93.51 162,428 -0.59(-0.63%)
Jun 06, 2017 94.18 94.38 94.07 94.10 49,532 +0.88(+0.95%)
Jun 05, 2017 93.45 93.71 93.18 93.21 274,308 -0.95(-1.01%)
Jun 02, 2017 93.88 94.43 93.74 94.17 75,677 +1.34(+1.45%)
Jun 01, 2017 92.45 92.88 92.36 92.82 93,897 -0.11(-0.12%)
May 31, 2017 92.47 92.94 92.44 92.94 158,879 +0.49(+0.52%)
May 30, 2017 92.23 92.46 92.11 92.45 30,006 +0.77(+0.84%)
May 26, 2017 91.72 92.06 91.54 91.68 25,875 +0.27(+0.30%)
May 25, 2017 91.22 91.54 91.06 91.41 34,843 +0.02(+0.02%)
May 24, 2017 91.00 91.69 90.88 91.39 40,632 +0.51(+0.56%)
May 23, 2017 91.97 91.97 90.73 90.88 34,340 -0.84(-0.91%)
May 22, 2017 91.83 91.87 91.52 91.72 24,311 -0.39(-0.42%)
May 19, 2017 91.69 92.12 91.17 92.11 83,798 +0.41(+0.44%)
May 18, 2017 92.00 92.08 91.29 91.70 66,297 +0.37(+0.40%)
May 17, 2017 90.66 91.77 90.52 91.34 78,090 +1.79(+2.00%)
May 16, 2017 89.34 90.05 89.34 89.55 40,822 +0.40(+0.45%)
May 15, 2017 89.27 89.38 88.90 89.15 35,551 -0.36(-0.40%)
May 12, 2017 89.21 89.62 89.14 89.51 16,608 +0.99(+1.11%)
May 11, 2017 88.08 88.85 87.99 88.52 27,032 -0.21(-0.24%)
May 10, 2017 89.05 89.34 88.39 88.74 184,821 -0.16(-0.18%)
May 09, 2017 88.53 88.89 88.43 88.89 17,448 +0.00(+0.00%)
May 08, 2017 89.30 89.36 88.71 88.89 35,856 -0.69(-0.77%)
May 05, 2017 89.56 89.71 89.24 89.58 53,567 +0.21(+0.23%)
May 04, 2017 89.30 89.53 88.90 89.37 38,716 -0.73(-0.81%)
May 03, 2017 90.41 90.53 89.85 90.10 222,765 +0.45(+0.50%)
May 02, 2017 89.10 89.98 89.07 89.66 80,654 +0.49(+0.55%)
May 01, 2017 89.88 90.26 88.78 89.17 69,299 -0.89(-0.99%)
Apr 28, 2017 89.46 90.25 89.46 90.06 86,624 +0.02(+0.03%)
Apr 27, 2017 89.67 90.18 89.44 90.03 29,309 +0.05(+0.05%)
Apr 26, 2017 89.41 90.13 89.41 89.98 51,663 +0.63(+0.70%)
Apr 25, 2017 90.14 90.42 89.27 89.36 58,423 -1.68(-1.84%)
Apr 24, 2017 90.61 91.28 90.49 91.03 60,007 -0.53(-0.58%)
Apr 21, 2017 91.77 92.25 91.56 91.57 33,854 -0.10(-0.10%)
Apr 20, 2017 91.76 91.89 91.23 91.66 60,228 -0.41(-0.45%)
Apr 19, 2017 92.15 92.19 91.78 92.08 65,244 -0.63(-0.68%)
Apr 18, 2017 91.87 93.05 91.73 92.71 105,911 +1.54(+1.69%)
Apr 17, 2017 91.46 91.60 90.86 91.16 337,280 -0.26(-0.29%)
Apr 13, 2017 91.49 91.69 90.98 91.42 59,895 +0.29(+0.32%)
Apr 12, 2017 90.43 91.20 90.33 91.13 96,551 +0.71(+0.78%)
Apr 11, 2017 89.71 90.64 89.62 90.42 48,983 +1.15(+1.28%)
Apr 10, 2017 89.23 89.70 88.98 89.28 61,386 +0.73(+0.83%)
Apr 07, 2017 89.63 90.14 88.54 88.54 85,892 -0.53(-0.59%)
Apr 06, 2017 89.19 89.33 88.34 89.07 27,304 -0.26(-0.29%)
Apr 05, 2017 88.62 89.44 88.31 89.33 60,437 +0.30(+0.34%)
Apr 04, 2017 89.40 89.49 88.94 89.03 27,286 -0.60(-0.67%)
Apr 03, 2017 88.38 89.92 88.31 89.63 104,535 +1.21(+1.37%)
Mar 31, 2017 88.15 88.56 88.07 88.43 70,480 +0.09(+0.10%)
Mar 30, 2017 89.05 89.05 88.27 88.34 51,004 -0.99(-1.11%)
Mar 29, 2017 88.79 89.36 88.79 89.33 39,298 +0.73(+0.83%)
Mar 28, 2017 89.84 89.84 88.47 88.60 39,556 -0.70(-0.78%)
Mar 27, 2017 89.82 89.90 89.17 89.30 51,881 +0.56(+0.63%)
Mar 24, 2017 88.31 89.07 88.23 88.74 96,003 +0.55(+0.62%)
Mar 23, 2017 88.58 88.74 87.99 88.19 35,515 -0.27(-0.31%)
Mar 22, 2017 88.65 88.99 88.31 88.47 72,664 +0.60(+0.68%)
Mar 21, 2017 86.89 88.09 86.89 87.87 55,810 +0.83(+0.95%)
Mar 20, 2017 86.36 87.10 86.27 87.04 36,769 +0.67(+0.77%)
Mar 17, 2017 85.72 86.51 85.72 86.37 39,099 +0.74(+0.86%)
Mar 16, 2017 85.80 85.96 85.36 85.64 31,724 -0.64(-0.74%)
Mar 15, 2017 85.33 86.58 85.19 86.28 32,908 +1.45(+1.71%)
Mar 14, 2017 84.45 85.10 84.45 84.82 18,940 +0.62(+0.73%)
Mar 13, 2017 84.60 84.74 84.21 84.21 72,089 -0.75(-0.88%)
Mar 10, 2017 84.83 85.01 84.43 84.96 34,999 +0.37(+0.44%)
Mar 09, 2017 85.01 85.07 84.55 84.59 50,936 -0.82(-0.96%)
Mar 08, 2017 85.12 85.76 84.83 85.41 66,797 -0.76(-0.88%)
Mar 07, 2017 86.15 86.38 86.01 86.17 30,795 -0.27(-0.31%)
Mar 06, 2017 86.96 86.96 86.37 86.44 38,376 -0.65(-0.74%)
Mar 03, 2017 87.05 87.25 86.52 87.08 98,672 +0.23(+0.26%)
Mar 02, 2017 86.70 86.97 86.45 86.86 76,388 -0.36(-0.41%)
Mar 01, 2017 87.31 87.47 86.76 87.21 111,053 -2.08(-2.33%)
Feb 28, 2017 88.99 89.61 88.93 89.29 41,151 +0.54(+0.61%)
Feb 27, 2017 89.45 89.48 88.69 88.75 70,105 -0.62(-0.69%)
Feb 24, 2017 88.78 89.70 88.69 89.37 163,216 +1.33(+1.51%)
Feb 23, 2017 87.97 88.19 87.77 88.04 77,003 +0.27(+0.31%)
Feb 22, 2017 88.29 88.33 87.16 87.77 38,820 +0.29(+0.33%)
Feb 21, 2017 87.10 88.09 87.10 87.48 35,514 -0.34(-0.39%)
Feb 17, 2017 87.82 87.82 87.82 0 +0.66(+0.76%)
Feb 16, 2017 86.73 87.81 86.73 87.16 42,894 +0.62(+0.72%)
Feb 15, 2017 86.48 86.82 86.26 86.53 37,495 -0.57(-0.65%)
Feb 14, 2017 87.86 87.86 86.38 87.10 105,894 -0.81(-0.92%)
Feb 13, 2017 87.98 88.07 87.51 87.91 63,044 -0.71(-0.80%)
Feb 10, 2017 87.75 88.63 87.75 88.62 38,693 +0.10(+0.12%)
Feb 09, 2017 89.02 89.15 88.40 88.52 29,727 -1.32(-1.47%)
Feb 08, 2017 88.95 89.98 88.95 89.84 100,385 +1.57(+1.78%)
Feb 07, 2017 87.34 88.51 86.93 88.26 60,949 +1.06(+1.21%)
Feb 06, 2017 87.42 87.75 86.74 87.20 74,858 +0.70(+0.81%)
Feb 03, 2017 86.98 87.51 86.17 86.50 62,348 -0.23(-0.26%)
Feb 02, 2017 87.42 87.75 86.65 86.73 48,819 -0.18(-0.21%)
Feb 01, 2017 86.70 87.57 86.40 86.91 41,930 -0.67(-0.77%)
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%)
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.