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 (%)
Mar 31, 2017 86.59 87.00 86.52 86.86 71,747 +0.09(+0.10%)
Mar 30, 2017 87.47 87.47 86.71 86.78 51,921 -0.98(-1.11%)
Mar 29, 2017 87.22 87.78 87.22 87.76 40,004 +0.72(+0.83%)
Mar 28, 2017 88.26 88.26 86.90 87.04 40,266 -0.69(-0.78%)
Mar 27, 2017 88.23 88.31 87.60 87.72 52,813 +0.55(+0.63%)
Mar 24, 2017 86.75 87.50 86.67 87.18 97,728 +0.54(+0.62%)
Mar 23, 2017 87.02 87.17 86.44 86.64 36,153 -0.27(-0.31%)
Mar 22, 2017 87.08 87.42 86.76 86.90 73,969 +0.59(+0.68%)
Mar 21, 2017 85.35 86.54 85.35 86.32 56,813 +0.81(+0.95%)
Mar 20, 2017 84.84 85.56 84.75 85.50 37,429 +0.65(+0.77%)
Mar 17, 2017 84.21 84.98 84.21 84.85 39,801 +0.72(+0.86%)
Mar 16, 2017 84.28 84.44 83.85 84.13 32,294 -0.63(-0.74%)
Mar 15, 2017 83.82 85.05 83.69 84.76 33,499 +1.43(+1.71%)
Mar 14, 2017 82.96 83.60 82.96 83.33 19,280 +0.61(+0.73%)
Mar 13, 2017 83.11 83.24 82.72 82.72 73,385 -0.74(-0.88%)
Mar 10, 2017 83.33 83.51 82.94 83.46 35,628 +0.36(+0.44%)
Mar 09, 2017 83.51 83.57 83.05 83.09 51,852 -0.81(-0.96%)
Mar 08, 2017 83.61 84.24 83.33 83.90 67,997 -0.75(-0.88%)
Mar 07, 2017 84.63 84.86 84.49 84.65 31,349 -0.26(-0.31%)
Mar 06, 2017 85.42 85.42 84.85 84.91 39,066 -0.64(-0.74%)
Mar 03, 2017 85.52 85.71 84.99 85.55 100,445 +0.23(+0.26%)
Mar 02, 2017 85.17 85.43 84.93 85.32 77,760 -0.35(-0.41%)
Mar 01, 2017 85.77 85.93 85.23 85.67 113,049 -2.04(-2.33%)
Feb 28, 2017 87.42 88.03 87.36 87.71 41,890 +0.53(+0.61%)
Feb 27, 2017 87.87 87.90 87.12 87.19 71,364 -0.61(-0.69%)
Feb 24, 2017 87.21 88.12 87.12 87.79 166,148 +1.30(+1.51%)
Feb 23, 2017 86.42 86.63 86.22 86.49 78,386 +0.26(+0.31%)
Feb 22, 2017 86.74 86.77 85.62 86.22 39,518 +0.29(+0.33%)
Feb 21, 2017 85.56 86.53 85.56 85.94 36,152 -0.33(-0.39%)
Feb 17, 2017 86.27 86.27 86.27 0 +0.65(+0.76%)
Feb 16, 2017 85.20 86.26 85.20 85.62 43,664 +0.61(+0.72%)
Feb 15, 2017 84.96 85.29 84.74 85.00 38,168 -0.56(-0.65%)
Feb 14, 2017 86.31 86.31 84.86 85.56 107,796 -0.79(-0.92%)
Feb 13, 2017 86.42 86.52 85.97 86.36 64,176 -0.70(-0.80%)
Feb 10, 2017 86.20 87.07 86.20 87.05 39,388 +0.10(+0.12%)
Feb 09, 2017 87.45 87.57 86.84 86.95 30,261 -1.30(-1.47%)
Feb 08, 2017 87.38 88.39 87.38 88.25 102,188 +1.55(+1.78%)
Feb 07, 2017 85.80 86.95 85.40 86.70 62,044 +1.04(+1.21%)
Feb 06, 2017 85.87 86.20 85.21 85.66 76,203 +0.69(+0.81%)
Feb 03, 2017 85.45 85.97 84.65 84.97 63,468 -0.23(-0.26%)
Feb 02, 2017 85.87 86.20 85.12 85.20 49,696 -0.18(-0.21%)
Feb 01, 2017 85.17 86.03 84.88 85.38 42,683 -0.66(-0.77%)
Jan 31, 2017 85.29 86.22 85.18 86.04 43,022 +0.99(+1.16%)
Jan 30, 2017 85.24 85.73 85.05 85.05 34,480 -0.47(-0.55%)
Jan 27, 2017 85.42 85.80 85.24 85.52 52,758 +0.32(+0.37%)
Jan 26, 2017 84.75 85.24 84.32 85.21 56,756 +0.49(+0.58%)
Jan 25, 2017 85.31 85.50 84.57 84.72 101,513 -1.60(-1.85%)
Jan 24, 2017 86.64 87.01 85.67 86.32 58,800 -0.75(-0.87%)
Jan 23, 2017 86.22 87.82 86.22 87.07 53,918 +1.08(+1.26%)
Jan 20, 2017 86.01 86.32 85.38 85.99 45,224 -0.30(-0.34%)
Jan 19, 2017 86.65 86.65 85.73 86.29 62,769 -0.77(-0.88%)
Jan 18, 2017 87.71 87.79 86.90 87.05 63,352 -1.40(-1.58%)
Jan 17, 2017 88.91 88.92 88.05 88.45 100,576 +1.21(+1.39%)
Jan 13, 2017 87.24 87.24 87.24 0 -0.62(-0.71%)
Jan 12, 2017 88.70 89.08 87.76 87.86 117,659 -0.41(-0.47%)
Jan 11, 2017 87.99 88.65 87.58 88.27 155,230 +0.52(+0.59%)
Jan 10, 2017 87.42 87.83 87.28 87.75 102,265 -0.12(-0.13%)
Jan 09, 2017 87.77 87.92 87.30 87.87 41,513 +1.00(+1.15%)
Jan 06, 2017 87.27 87.58 86.78 86.87 102,887 -1.23(-1.40%)
Jan 05, 2017 86.32 88.11 86.09 88.10 428,915 +2.16(+2.51%)
Jan 04, 2017 85.53 85.97 85.38 85.94 103,777 +0.35(+0.41%)
Jan 03, 2017 84.15 85.82 83.97 85.59 158,931 +0.62(+0.73%)
Dec 30, 2016 84.97 84.97 84.97 0 +0.27(+0.32%)
Dec 29, 2016 84.63 85.14 84.54 84.70 62,655 +0.19(+0.22%)
Dec 28, 2016 83.85 84.80 83.84 84.51 140,008 +0.91(+1.09%)
Dec 27, 2016 83.26 83.67 83.21 83.61 252,156 -0.32(-0.38%)
Dec 23, 2016 83.92 83.92 83.92 0 +0.05(+0.06%)
Dec 22, 2016 83.60 83.89 83.44 83.87 19,432 -0.10(-0.12%)
Dec 21, 2016 83.54 84.03 83.40 83.97 108,252 +0.41(+0.49%)
Dec 20, 2016 83.39 83.60 83.09 83.56 132,130 -0.54(-0.64%)
Dec 19, 2016 83.78 84.25 83.37 84.10 80,012 +1.25(+1.51%)
Dec 16, 2016 83.23 83.48 82.45 82.84 117,669 -0.08(-0.09%)
Dec 15, 2016 83.09 83.82 82.37 82.92 241,549 +0.60(+0.73%)
Dec 14, 2016 84.54 84.54 82.32 82.32 134,828 -1.15(-1.38%)
Dec 13, 2016 83.61 83.72 82.71 83.48 131,041 +0.65(+0.78%)
Dec 12, 2016 82.39 82.97 82.09 82.83 205,309 +0.05(+0.06%)
Dec 09, 2016 83.71 84.01 82.59 82.78 172,488 -1.46(-1.73%)
Dec 08, 2016 84.52 84.57 84.12 84.24 126,423 -1.50(-1.75%)
Dec 07, 2016 85.07 85.92 85.07 85.74 125,956 +0.99(+1.17%)
Dec 06, 2016 84.97 85.19 84.49 84.74 55,445 -0.21(-0.25%)
Dec 05, 2016 84.21 85.61 83.90 84.95 68,945 +0.02(+0.03%)
Dec 02, 2016 84.59 85.55 84.59 84.93 95,678 +0.69(+0.82%)
Dec 01, 2016 83.91 84.31 82.99 84.24 157,130 -1.04(-1.22%)
Nov 30, 2016 85.14 85.91 84.58 85.28 46,157 -2.10(-2.40%)
Nov 29, 2016 86.62 87.58 86.53 87.38 119,850 +0.52(+0.60%)
Nov 28, 2016 86.56 87.02 86.44 86.86 78,617 +0.81(+0.94%)
Nov 25, 2016 86.47 86.54 85.80 86.05 31,392 +0.22(+0.25%)
Nov 23, 2016 85.83 85.83 85.83 0 -0.38(-0.45%)
Nov 22, 2016 86.88 87.11 86.07 86.22 164,448 -0.17(-0.19%)
Nov 21, 2016 86.50 86.73 86.22 86.38 151,039 +0.24(+0.28%)
Nov 18, 2016 86.80 87.20 85.65 86.14 170,832 -0.20(-0.24%)
Nov 17, 2016 87.22 87.22 86.07 86.34 200,004 -1.82(-2.07%)
Nov 16, 2016 87.40 88.37 87.40 88.17 279,309 +1.11(+1.27%)
Nov 15, 2016 87.25 87.93 86.92 87.06 625,646 +0.59(+0.69%)
Nov 14, 2016 86.32 87.75 85.78 86.47 257,570 -0.50(-0.57%)
Nov 11, 2016 87.81 88.00 86.58 86.96 72,392 -0.67(-0.76%)
Nov 10, 2016 89.07 89.78 87.61 87.63 414,135 -1.96(-2.19%)
Nov 09, 2016 92.33 92.37 89.25 89.60 297,723 -5.52(-5.80%)
Nov 08, 2016 96.20 96.38 94.93 95.11 64,406 -0.76(-0.79%)
Nov 07, 2016 96.05 96.23 95.72 95.87 17,761 -1.02(-1.05%)
Nov 04, 2016 96.36 96.98 96.33 96.89 159,386 +1.13(+1.18%)
Nov 03, 2016 95.90 96.17 95.60 95.76 67,056 -1.11(-1.15%)
Nov 02, 2016 96.64 97.30 96.28 96.87 322,312 +0.55(+0.57%)
Nov 01, 2016 95.34 96.68 95.18 96.32 131,096 -0.02(-0.02%)
Oct 31, 2016 95.75 96.35 95.70 96.35 111,922 +0.97(+1.02%)
Oct 28, 2016 95.29 95.80 95.29 95.38 78,487 -0.35(-0.36%)
Oct 27, 2016 96.21 96.21 95.09 95.72 136,403 -1.67(-1.72%)
Oct 26, 2016 97.48 97.83 97.08 97.39 24,623 -0.68(-0.70%)
Oct 25, 2016 97.69 98.61 97.69 98.08 33,937 +0.20(+0.20%)
Oct 24, 2016 98.44 98.44 97.36 97.88 45,608 -0.50(-0.51%)
Oct 21, 2016 98.58 98.75 97.98 98.39 20,599 +0.34(+0.35%)
Oct 20, 2016 98.61 98.61 97.95 98.05 81,236 -0.05(-0.05%)
Oct 19, 2016 97.41 98.24 97.41 98.09 17,106 +0.15(+0.15%)
Oct 18, 2016 96.93 97.96 96.88 97.94 55,441 +0.30(+0.31%)
Oct 17, 2016 97.05 97.74 97.05 97.64 34,540 +1.01(+1.05%)
Oct 14, 2016 97.39 98.09 96.60 96.62 85,062 -1.99(-2.02%)
Oct 13, 2016 98.93 99.15 98.60 98.62 91,253 +0.48(+0.49%)
Oct 12, 2016 97.75 98.23 97.32 98.14 83,511 +0.14(+0.15%)
Oct 11, 2016 98.13 98.77 97.78 97.99 79,345 -0.22(-0.22%)
Oct 10, 2016 98.11 98.30 97.57 98.21 56,469 -0.96(-0.97%)
Oct 07, 2016 99.06 99.40 98.33 99.18 31,355 -0.04(-0.04%)
Oct 06, 2016 99.33 99.84 99.09 99.21 50,484 -0.62(-0.63%)
Oct 05, 2016 100.39 100.42 99.36 99.84 104,438 -0.65(-0.65%)
Oct 04, 2016 101.94 102.17 100.48 100.49 87,891 -1.79(-1.75%)
Oct 03, 2016 102.95 103.17 102.18 102.28 88,273 -0.41(-0.40%)
Sep 30, 2016 103.55 103.66 101.90 102.70 122,202 -1.20(-1.16%)
Sep 29, 2016 102.66 104.01 102.58 103.90 25,921 +0.46(+0.44%)
Sep 28, 2016 103.67 104.23 103.30 103.44 44,236 -0.38(-0.36%)
Sep 27, 2016 103.74 103.85 103.08 103.82 78,688 +1.11(+1.08%)
Sep 26, 2016 102.21 102.97 102.13 102.71 31,303 +0.75(+0.73%)
Sep 23, 2016 102.19 102.38 101.91 101.97 60,298 -0.14(-0.14%)
Sep 22, 2016 101.64 102.42 101.64 102.11 57,180 +1.24(+1.23%)
Sep 21, 2016 99.63 100.87 99.39 100.87 44,127 +1.17(+1.17%)
Sep 20, 2016 100.02 100.81 99.69 99.70 73,274 +0.50(+0.50%)
Sep 19, 2016 99.53 99.73 99.21 99.21 46,978 -0.45(-0.45%)
Sep 16, 2016 99.47 99.66 99.15 99.66 87,013 +1.08(+1.10%)
Sep 15, 2016 98.43 98.92 97.70 98.57 186,914 -0.46(-0.47%)
Sep 14, 2016 98.82 99.73 98.82 99.03 67,751 +0.03(+0.03%)
Sep 13, 2016 101.00 101.00 98.37 99.00 127,568 -1.63(-1.62%)
Sep 12, 2016 100.34 100.93 100.29 100.63 57,288 +0.05(+0.04%)
Sep 09, 2016 101.08 101.21 100.50 100.59 204,244 -2.47(-2.40%)
Sep 08, 2016 104.29 104.66 102.51 103.06 123,972 -1.99(-1.89%)
Sep 07, 2016 105.75 105.88 105.02 105.05 52,378 -0.04(-0.04%)
Sep 06, 2016 104.31 105.58 104.07 105.10 85,845 +0.92(+0.88%)
Sep 02, 2016 104.49 104.18 104.18 104.18 84,403 -1.12(-1.06%)
Sep 01, 2016 104.09 105.60 104.09 105.30 63,707 +0.15(+0.14%)
Aug 31, 2016 105.08 105.53 104.70 105.15 71,087 -0.03(-0.03%)
Aug 30, 2016 105.58 105.62 104.97 105.18 30,173 -0.49(-0.47%)
Aug 29, 2016 104.70 105.72 104.64 105.67 68,278 +1.88(+1.81%)
Aug 26, 2016 105.12 106.00 103.44 103.80 98,653 -0.59(-0.57%)
Aug 25, 2016 104.66 105.09 104.29 104.39 47,205 -0.58(-0.56%)
Aug 24, 2016 105.34 105.40 104.70 104.97 36,665 -0.37(-0.35%)
Aug 23, 2016 105.47 105.90 105.14 105.34 58,574 +0.14(+0.13%)
Aug 22, 2016 104.85 105.40 104.65 105.19 49,238 +1.23(+1.18%)
Aug 19, 2016 103.94 104.26 103.31 103.97 42,089 -0.61(-0.59%)
Aug 18, 2016 104.63 104.99 104.07 104.58 60,214 +0.06(+0.06%)
Aug 17, 2016 104.05 104.63 103.79 104.52 42,612 +0.84(+0.82%)
Aug 16, 2016 104.31 104.31 103.47 103.68 43,614 -0.32(-0.31%)
Aug 15, 2016 104.67 104.81 103.95 104.00 49,353 -1.26(-1.20%)
Aug 12, 2016 105.61 106.13 105.26 105.26 60,135 +1.18(+1.13%)
Aug 11, 2016 105.41 105.41 103.76 104.08 52,395 -1.47(-1.39%)
Aug 10, 2016 105.40 105.94 104.91 105.55 37,968 +0.59(+0.56%)
Aug 09, 2016 103.96 105.03 103.96 104.95 61,388 +1.50(+1.45%)
Aug 08, 2016 102.90 103.91 102.65 103.46 348,030 +0.13(+0.13%)
Aug 05, 2016 104.39 104.39 103.19 103.33 38,699 -1.51(-1.44%)
Aug 04, 2016 104.81 105.40 104.68 104.84 52,344 +1.14(+1.10%)
Aug 03, 2016 103.79 104.04 103.09 103.69 35,932 +0.13(+0.12%)
Aug 02, 2016 103.05 104.63 102.57 103.56 114,716 -1.67(-1.58%)
Aug 01, 2016 105.16 105.75 104.99 105.23 100,260 -1.49(-1.39%)
Jul 29, 2016 105.40 106.80 105.24 106.72 142,358 +1.23(+1.17%)
Jul 28, 2016 104.95 105.92 104.84 105.49 157,851 -0.32(-0.30%)
Jul 27, 2016 104.69 105.83 104.47 105.81 130,951 +1.74(+1.67%)
Jul 26, 2016 104.69 104.69 103.59 104.07 190,253 +0.47(+0.45%)
Jul 25, 2016 103.99 104.25 103.58 103.60 49,654 -0.13(-0.12%)
Jul 22, 2016 102.73 104.21 102.73 103.73 75,294 +0.49(+0.47%)
Jul 21, 2016 102.00 103.58 101.76 103.24 89,346 +0.05(+0.05%)
Jul 20, 2016 103.26 103.47 102.72 103.19 175,127 -0.84(-0.80%)
Jul 19, 2016 103.77 104.24 103.39 104.03 56,308 +0.90(+0.88%)
Jul 18, 2016 104.04 104.29 102.63 103.12 204,013 -0.24(-0.23%)
Jul 15, 2016 103.98 104.18 103.12 103.36 278,250 -1.26(-1.21%)
Jul 14, 2016 104.39 104.87 104.14 104.63 107,556 -1.92(-1.80%)
Jul 13, 2016 106.34 106.82 106.05 106.55 92,795 +1.38(+1.31%)
Jul 12, 2016 105.37 105.78 104.67 105.17 456,074 -2.33(-2.17%)
Jul 11, 2016 108.36 108.70 107.29 107.50 157,497 -1.13(-1.04%)
Jul 08, 2016 108.19 108.85 107.49 108.63 112,045 +1.11(+1.03%)
Jul 07, 2016 107.23 108.17 106.73 107.53 114,418 +0.05(+0.04%)
Jul 06, 2016 107.83 108.06 107.01 107.48 254,508 +0.24(+0.22%)
Jul 05, 2016 106.72 107.71 106.56 107.24 92,728 +1.79(+1.70%)
Jul 01, 2016 105.72 105.45 105.45 105.45 115,703 +2.19(+2.12%)
Jun 30, 2016 103.06 104.18 102.59 103.26 213,916 +0.57(+0.56%)
Jun 29, 2016 104.04 104.52 102.64 102.68 350,320 -1.12(-1.08%)
Jun 28, 2016 103.96 104.29 103.25 103.80 142,193 +0.57(+0.55%)
Jun 27, 2016 102.84 104.03 102.77 103.24 250,111 +3.06(+3.05%)
Jun 24, 2016 101.14 101.14 99.60 100.18 225,762 +3.54(+3.67%)
Jun 23, 2016 97.05 97.65 96.34 96.63 153,065 -1.52(-1.55%)
Jun 22, 2016 97.97 98.35 97.59 98.15 150,719 +0.11(+0.11%)
Jun 21, 2016 98.59 98.88 97.86 98.05 129,566 -0.45(-0.46%)
Jun 20, 2016 98.58 98.91 98.39 98.50 103,228 -1.58(-1.58%)
Jun 17, 2016 100.66 100.68 99.56 100.08 94,009 -0.85(-0.84%)
Jun 16, 2016 101.04 102.02 100.62 100.92 96,615 +0.55(+0.55%)
Jun 15, 2016 99.93 100.66 99.78 100.37 75,804 +0.65(+0.66%)
Jun 14, 2016 100.78 100.78 99.62 99.72 115,934 +0.08(+0.08%)
Jun 13, 2016 99.59 99.74 99.16 99.64 100,676 +0.54(+0.55%)
Jun 10, 2016 99.11 99.75 98.58 99.10 148,090 +0.62(+0.63%)
Jun 09, 2016 98.56 98.88 98.31 98.47 144,553 +1.00(+1.02%)
Jun 08, 2016 97.30 97.61 96.88 97.48 43,050 +0.81(+0.84%)
Jun 07, 2016 96.74 97.22 96.67 96.67 30,211 +0.19(+0.19%)
Jun 06, 2016 97.27 97.27 96.44 96.48 68,988 -0.77(-0.79%)
Jun 03, 2016 97.02 97.29 96.72 97.25 270,435 +1.66(+1.73%)
Jun 02, 2016 95.29 95.97 95.12 95.59 86,027 +0.97(+1.03%)
Jun 01, 2016 95.05 95.46 94.34 94.62 165,308 +0.51(+0.54%)
May 31, 2016 92.94 94.42 92.89 94.11 129,248 +0.32(+0.34%)
May 27, 2016 94.09 93.79 93.79 93.79 96,639 -0.42(-0.44%)
May 26, 2016 93.89 94.54 93.89 94.21 31,942 +0.74(+0.79%)
May 25, 2016 94.13 94.51 93.47 93.47 43,144 -0.68(-0.72%)
May 24, 2016 94.37 94.56 93.61 94.15 93,382 -0.60(-0.64%)
May 23, 2016 94.75 95.05 94.26 94.75 32,261 +0.27(+0.28%)
May 20, 2016 94.06 94.64 93.91 94.48 56,235 +0.13(+0.13%)
May 19, 2016 93.81 94.59 93.81 94.36 55,705 +0.70(+0.75%)
May 18, 2016 95.14 95.14 93.16 93.66 111,146 -1.81(-1.90%)
May 17, 2016 95.48 96.00 95.30 95.47 53,877 -0.01(-0.01%)
May 16, 2016 95.69 95.69 95.06 95.48 1,154,036 -0.58(-0.60%)
May 13, 2016 95.29 96.21 95.16 96.06 179,932 +1.10(+1.16%)
May 12, 2016 94.53 95.03 94.36 94.96 113,148 -0.55(-0.58%)
May 11, 2016 94.53 95.73 94.53 95.51 85,763 +0.77(+0.81%)
May 10, 2016 94.74 94.88 94.43 94.74 58,012 +0.24(+0.25%)
May 09, 2016 94.25 94.64 94.08 94.50 77,966 +0.22(+0.24%)
May 06, 2016 94.68 94.68 94.13 94.28 76,579 -0.54(-0.57%)
May 05, 2016 93.86 94.83 93.52 94.82 63,985 +0.99(+1.05%)
May 04, 2016 93.33 93.97 92.99 93.84 55,199 +0.73(+0.78%)
May 03, 2016 93.27 93.75 93.11 93.11 171,404 +1.37(+1.49%)
May 02, 2016 92.48 92.71 91.74 91.74 116,503 -1.42(-1.52%)
Apr 29, 2016 91.91 93.16 91.54 93.16 104,940 +0.74(+0.80%)
Apr 28, 2016 91.73 92.63 91.53 92.42 75,048 +0.53(+0.57%)
Apr 27, 2016 91.40 92.25 91.12 91.90 81,670 +1.19(+1.31%)
Apr 26, 2016 91.41 91.41 90.65 90.71 273,147 -0.86(-0.94%)
Apr 25, 2016 91.59 91.89 91.44 91.57 103,746 -0.48(-0.52%)
Apr 22, 2016 92.41 92.49 91.88 92.05 152,265 -0.33(-0.36%)
Apr 21, 2016 92.22 92.74 92.08 92.38 138,709 -0.83(-0.89%)
Apr 20, 2016 95.11 95.40 93.12 93.21 229,118 -1.40(-1.48%)
Apr 19, 2016 94.81 95.02 94.09 94.61 110,028 -0.44(-0.46%)
Apr 18, 2016 95.08 95.08 94.41 95.05 62,733 -0.33(-0.35%)
Apr 15, 2016 94.89 95.98 94.89 95.38 137,033 +0.85(+0.90%)
Apr 14, 2016 94.59 95.04 94.35 94.53 56,582 -0.64(-0.67%)
Apr 13, 2016 94.36 95.44 94.27 95.17 83,347 +0.47(+0.49%)
Apr 12, 2016 94.75 95.16 94.35 94.70 88,072 -0.88(-0.92%)
Apr 11, 2016 95.11 95.89 94.75 95.57 39,915 -0.27(-0.29%)
Apr 08, 2016 96.04 96.09 95.51 95.85 75,311 -0.94(-0.97%)
Apr 07, 2016 95.98 96.88 95.84 96.79 124,393 +1.78(+1.87%)
Apr 06, 2016 95.38 95.38 94.66 95.01 50,286 -1.05(-1.09%)
Apr 05, 2016 95.81 96.14 95.61 96.06 90,013 +1.40(+1.48%)
Apr 04, 2016 94.49 94.89 94.19 94.66 81,025 +0.16(+0.17%)
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.