Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.79 -0.72 (-0.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.29 12.38 12.29 12.38 19,661 +0.05(+0.45%)
Aug 30, 2004 12.29 12.32 12.28 12.32 16,821 -0.01(-0.07%)
Aug 27, 2004 12.28 12.33 12.28 12.33 16,166 +0.01(+0.07%)
Aug 26, 2004 12.32 12.38 12.27 12.32 32,332 -0.03(-0.26%)
Aug 25, 2004 12.31 12.35 12.28 12.35 28,618 +0.06(+0.52%)
Aug 24, 2004 12.27 12.31 12.27 12.29 9,393 -0.01(-0.07%)
Aug 23, 2004 12.29 12.30 12.27 12.30 11,360 +0.03(+0.22%)
Aug 20, 2004 12.30 12.33 12.27 12.27 14,855 -0.02(-0.15%)
Aug 19, 2004 12.27 12.29 12.26 12.29 10,486 +0.04(+0.34%)
Aug 18, 2004 12.24 12.29 12.24 12.25 19,224 -0.01(-0.11%)
Aug 17, 2004 12.29 12.31 12.23 12.26 31,677 -0.02(-0.19%)
Aug 16, 2004 12.31 12.37 12.29 12.29 28,618 -0.12(-0.96%)
Aug 13, 2004 12.30 12.40 12.23 12.40 55,708 +0.14(+1.12%)
Aug 12, 2004 12.24 12.28 12.22 12.27 14,418 +0.01(+0.07%)
Aug 11, 2004 12.25 12.26 12.24 12.26 7,209 +0.00(+0.04%)
Aug 10, 2004 12.31 12.31 12.25 12.25 16,821 -0.08(-0.67%)
Aug 09, 2004 12.34 12.36 12.29 12.34 47,406 +0.01(+0.07%)
Aug 06, 2004 12.29 12.35 12.29 12.33 20,317 +0.04(+0.34%)
Aug 05, 2004 12.24 12.30 12.24 12.29 38,449 -0.00(-0.04%)
Aug 04, 2004 12.25 12.31 12.24 12.29 22,501 +0.03(+0.26%)
Aug 03, 2004 12.27 12.28 12.26 12.26 20,535 +0.01(+0.11%)
Aug 02, 2004 12.26 12.27 12.20 12.24 27,089 +0.00(+0.00%)
Jul 30, 2004 12.13 12.26 12.13 12.24 14,418 +0.08(+0.64%)
Jul 29, 2004 12.22 12.22 12.11 12.17 27,307 -0.08(-0.64%)
Jul 28, 2004 12.24 12.24 12.18 12.24 30,803 -0.00(-0.04%)
Jul 27, 2004 12.24 12.25 12.19 12.25 50,464 +0.05(+0.41%)
Jul 26, 2004 12.12 12.24 12.12 12.20 58,329 -0.01(-0.11%)
Jul 23, 2004 12.18 12.23 12.18 12.21 24,249 +0.00(+0.04%)
Jul 22, 2004 12.20 12.22 12.06 12.21 15,510 +0.01(+0.11%)
Jul 21, 2004 12.23 12.23 12.02 12.19 31,458 -0.01(-0.11%)
Jul 20, 2004 12.09 12.23 12.05 12.21 47,624 +0.07(+0.57%)
Jul 19, 2004 12.15 12.18 12.11 12.14 41,507 +0.03(+0.23%)
Jul 16, 2004 12.08 12.11 12.06 12.11 35,172 +0.07(+0.57%)
Jul 15, 2004 12.04 12.06 12.02 12.04 15,729 +0.00(+0.04%)
Jul 14, 2004 12.02 12.04 12.02 12.04 11,141 +0.02(+0.15%)
Jul 13, 2004 12.02 12.08 12.01 12.02 30,366 -0.04(-0.30%)
Jul 12, 2004 12.00 12.06 12.00 12.06 23,594 +0.06(+0.50%)
Jul 09, 2004 12.04 12.04 11.95 12.00 24,904 -0.04(-0.34%)
Jul 08, 2004 11.95 12.08 11.95 12.04 22,064 +0.12(+1.04%)
Jul 07, 2004 11.92 11.95 11.90 11.92 29,710 -0.00(-0.04%)
Jul 06, 2004 11.92 11.92 11.84 11.92 42,818 +0.05(+0.42%)
Jul 02, 2004 11.86 11.91 11.84 11.87 39,104 +0.04(+0.35%)
Jul 01, 2004 11.77 11.84 11.77 11.83 35,172 +0.02(+0.15%)
Jun 30, 2004 11.85 11.85 11.74 11.81 39,104 -0.00(-0.04%)
Jun 29, 2004 11.75 11.83 11.68 11.81 41,944 +0.03(+0.27%)
Jun 28, 2004 11.83 11.83 11.75 11.78 42,163 -0.03(-0.27%)
Jun 25, 2004 11.86 11.88 11.77 11.81 17,258 -0.06(-0.54%)
Jun 24, 2004 11.85 11.94 11.72 11.88 46,751 +0.03(+0.27%)
Jun 23, 2004 11.81 11.86 11.77 11.85 34,517 +0.05(+0.39%)
Jun 22, 2004 11.74 11.80 11.70 11.80 34,954 +0.01(+0.08%)
Jun 21, 2004 11.74 11.81 11.72 11.79 25,341 +0.05(+0.43%)
Jun 18, 2004 11.72 11.77 11.72 11.74 25,560 +0.00(+0.00%)
Jun 17, 2004 11.83 11.83 11.72 11.74 31,458 -0.11(-0.97%)
Jun 16, 2004 11.86 11.87 11.81 11.86 25,560 +0.04(+0.35%)
Jun 15, 2004 11.75 11.84 11.75 11.81 82,579 +0.11(+0.94%)
Jun 14, 2004 11.83 11.92 11.69 11.70 60,077 -0.23(-1.92%)
Jun 10, 2004 12.00 12.01 11.93 11.93 35,827 -0.04(-0.34%)
Jun 09, 2004 11.97 11.99 11.96 11.97 18,350 -0.02(-0.15%)
Jun 08, 2004 11.95 12.01 11.95 11.99 54,834 +0.00(+0.00%)
Jun 07, 2004 12.00 12.02 11.94 11.99 48,280 -0.02(-0.15%)
Jun 04, 2004 11.95 12.01 11.95 12.01 40,852 +0.05(+0.46%)
Jun 03, 2004 11.92 11.96 11.92 11.96 24,030 +0.03(+0.27%)
Jun 02, 2004 11.93 11.96 11.92 11.92 25,341 -0.01(-0.11%)
Jun 01, 2004 11.96 11.96 11.91 11.94 56,363 +0.06(+0.50%)
May 28, 2004 11.88 11.95 11.88 11.88 57,892 -0.02(-0.15%)
May 27, 2004 11.88 11.94 11.88 11.90 31,021 +0.01(+0.12%)
May 26, 2004 11.88 11.96 11.86 11.88 80,394 +0.00(+0.04%)
May 25, 2004 11.79 11.90 11.79 11.88 72,311 +0.09(+0.78%)
May 24, 2004 11.79 11.86 11.77 11.79 53,086 +0.00(+0.00%)
May 21, 2004 11.77 11.82 11.77 11.79 77,554 +0.00(+0.00%)
May 20, 2004 11.72 11.79 11.72 11.79 50,901 +0.07(+0.59%)
May 19, 2004 11.74 11.75 11.68 11.72 54,397 +0.04(+0.35%)
May 18, 2004 11.67 11.74 11.61 11.68 40,852 -0.06(-0.55%)
May 17, 2004 11.72 11.80 11.71 11.74 84,982 +0.01(+0.12%)
May 14, 2004 11.66 11.73 11.63 11.73 22,720 +0.10(+0.87%)
May 13, 2004 11.65 11.70 11.63 11.63 156,856 -0.07(-0.59%)
May 12, 2004 11.64 11.70 11.64 11.70 66,849 +0.07(+0.59%)
May 11, 2004 11.48 11.64 11.44 11.63 87,822 +0.22(+1.93%)
May 10, 2004 11.42 11.53 11.33 11.41 138,287 +0.00(+0.04%)
May 07, 2004 11.58 11.61 11.40 11.40 156,419 -0.29(-2.50%)
May 06, 2004 11.89 11.91 11.64 11.70 52,212 -0.19(-1.62%)
May 05, 2004 11.87 11.90 11.83 11.89 31,240 -0.01(-0.12%)
May 04, 2004 11.90 11.95 11.83 11.90 38,012 +0.01(+0.08%)
May 03, 2004 11.92 11.96 11.88 11.89 24,686 -0.07(-0.57%)
Apr 30, 2004 11.87 11.99 11.87 11.96 36,920 +0.06(+0.50%)
Apr 29, 2004 11.92 11.97 11.87 11.90 46,532 -0.09(-0.76%)
Apr 28, 2004 11.90 11.99 11.90 11.99 35,827 +0.07(+0.58%)
Apr 27, 2004 11.90 11.94 11.88 11.92 59,858 +0.08(+0.66%)
Apr 26, 2004 11.82 11.94 11.82 11.85 59,421 +0.03(+0.23%)
Apr 23, 2004 11.90 11.90 11.76 11.82 64,665 -0.08(-0.69%)
Apr 22, 2004 11.86 11.92 11.84 11.90 81,705 +0.04(+0.31%)
Apr 21, 2004 11.99 11.99 11.83 11.86 64,883 -0.13(-1.07%)
Apr 20, 2004 12.01 12.06 11.98 11.99 28,837 -0.03(-0.27%)
Apr 19, 2004 12.08 12.13 12.01 12.02 24,249 -0.01(-0.11%)
Apr 16, 2004 11.90 12.08 11.79 12.04 55,052 +0.09(+0.77%)
Apr 15, 2004 12.04 12.06 11.95 11.95 43,692 -0.18(-1.51%)
Apr 14, 2004 12.15 12.20 12.08 12.13 46,969 -0.11(-0.93%)
Apr 13, 2004 12.20 12.32 12.20 12.24 38,012 -0.04(-0.30%)
Apr 12, 2004 12.44 12.44 12.27 12.28 38,886 -0.12(-1.00%)
Apr 08, 2004 12.36 12.46 12.36 12.40 13,107 +0.04(+0.33%)
Apr 07, 2004 12.36 12.45 12.36 12.36 15,947 -0.00(-0.04%)
Apr 06, 2004 12.24 12.45 12.22 12.37 40,634 +0.05(+0.37%)
Apr 05, 2004 12.47 12.47 12.32 12.32 23,157 -0.17(-1.36%)
Apr 02, 2004 12.59 12.59 12.49 12.49 45,221 -0.02(-0.15%)
Apr 01, 2004 12.51 12.54 12.51 12.51 10,267 +0.01(+0.11%)
Mar 31, 2004 12.51 12.55 12.45 12.50 31,021 +0.02(+0.18%)
Mar 30, 2004 12.45 12.51 12.41 12.47 23,594 +0.05(+0.40%)
Mar 29, 2004 12.40 12.50 12.39 12.42 19,880 +0.04(+0.30%)
Mar 26, 2004 12.39 12.45 12.39 12.39 28,837 -0.05(-0.44%)
Mar 25, 2004 12.39 12.45 12.36 12.44 23,594 +0.03(+0.22%)
Mar 24, 2004 12.43 12.47 12.41 12.41 18,787 -0.04(-0.33%)
Mar 23, 2004 12.39 12.46 12.39 12.46 22,938 +0.03(+0.22%)
Mar 22, 2004 12.36 12.44 12.36 12.43 42,163 +0.02(+0.18%)
Mar 19, 2004 12.36 12.40 12.36 12.40 14,418 +0.04(+0.33%)
Mar 18, 2004 12.47 12.47 12.36 12.36 24,686 -0.02(-0.15%)
Mar 17, 2004 12.37 12.41 12.36 12.38 10,923 -0.00(-0.04%)
Mar 16, 2004 12.35 12.39 12.35 12.39 22,501 +0.03(+0.26%)
Mar 15, 2004 12.32 12.36 12.32 12.35 37,138 +0.04(+0.30%)
Mar 12, 2004 12.27 12.35 12.27 12.32 43,255 -0.02(-0.15%)
Mar 11, 2004 12.30 12.39 12.28 12.34 56,363 -0.18(-1.46%)
Mar 10, 2004 12.57 12.62 12.52 12.52 67,505 +0.00(+0.00%)
Mar 09, 2004 12.55 12.55 12.51 12.52 16,603 +0.00(+0.04%)
Mar 08, 2004 12.58 12.58 12.51 12.51 14,855 -0.04(-0.29%)
Mar 05, 2004 12.57 12.58 12.55 12.55 19,224 +0.00(+0.00%)
Mar 04, 2004 12.50 12.57 12.50 12.55 20,317 +0.05(+0.40%)
Mar 03, 2004 12.52 12.54 12.50 12.50 28,837 +0.01(+0.11%)
Mar 02, 2004 12.50 12.52 12.47 12.49 39,760 -0.03(-0.26%)
Mar 01, 2004 12.49 12.52 12.48 12.52 7,209 -0.00(-0.04%)
Feb 27, 2004 12.46 12.53 12.45 12.52 43,474 +0.04(+0.33%)
Feb 26, 2004 12.48 12.51 12.45 12.48 43,037 -0.03(-0.26%)
Feb 25, 2004 12.50 12.55 12.48 12.51 31,458 -0.01(-0.11%)
Feb 24, 2004 12.52 12.56 12.49 12.53 28,181 +0.04(+0.29%)
Feb 23, 2004 12.51 12.55 12.49 12.49 29,274 -0.04(-0.33%)
Feb 20, 2004 12.53 12.54 12.48 12.53 26,870 +0.01(+0.11%)
Feb 19, 2004 12.44 12.53 12.44 12.52 54,834 +0.03(+0.26%)
Feb 18, 2004 12.43 12.49 12.43 12.49 44,566 +0.06(+0.48%)
Feb 17, 2004 12.47 12.47 12.43 12.43 24,686 -0.05(-0.37%)
Feb 13, 2004 12.47 12.50 12.43 12.47 36,483 +0.05(+0.37%)
Feb 12, 2004 12.45 12.48 12.43 12.43 20,753 -0.00(-0.04%)
Feb 11, 2004 12.44 12.45 12.43 12.43 15,947 -0.01(-0.07%)
Feb 10, 2004 12.41 12.45 12.40 12.44 29,492 +0.01(+0.11%)
Feb 09, 2004 12.46 12.46 12.41 12.43 29,710 -0.02(-0.18%)
Feb 06, 2004 12.44 12.46 12.40 12.45 29,710 +0.05(+0.37%)
Feb 05, 2004 12.41 12.46 12.40 12.40 34,080 +0.00(+0.00%)
Feb 04, 2004 12.42 12.43 12.39 12.40 38,886 -0.01(-0.11%)
Feb 03, 2004 12.48 12.50 12.41 12.42 29,710 -0.05(-0.44%)
Feb 02, 2004 12.52 12.52 12.47 12.47 20,753 -0.04(-0.29%)
Jan 30, 2004 12.49 12.52 12.46 12.51 52,212 +0.01(+0.11%)
Jan 29, 2004 12.46 12.50 12.46 12.50 28,618 +0.00(+0.04%)
Jan 28, 2004 12.47 12.51 12.46 12.49 33,424 +0.00(+0.04%)
Jan 27, 2004 12.48 12.49 12.43 12.49 24,249 +0.01(+0.11%)
Jan 26, 2004 12.44 12.50 12.43 12.47 56,581 +0.01(+0.11%)
Jan 23, 2004 12.47 12.47 12.41 12.46 29,929 -0.04(-0.29%)
Jan 22, 2004 12.49 12.51 12.46 12.50 42,381 +0.03(+0.22%)
Jan 21, 2004 12.49 12.49 12.46 12.47 15,073 -0.03(-0.22%)
Jan 20, 2004 12.39 12.50 12.39 12.50 59,640 +0.09(+0.74%)
Jan 16, 2004 12.39 12.43 12.38 12.40 30,803 -0.01(-0.07%)
Jan 15, 2004 12.39 12.43 12.39 12.41 23,594 +0.02(+0.15%)
Jan 14, 2004 12.38 12.42 12.38 12.40 27,963 +0.00(+0.04%)
Jan 13, 2004 12.38 12.43 12.38 12.39 24,249 -0.02(-0.18%)
Jan 12, 2004 12.39 12.42 12.39 12.41 31,895 +0.01(+0.07%)
Jan 09, 2004 12.42 12.43 12.39 12.40 27,089 +0.03(+0.26%)
Jan 08, 2004 12.37 12.41 12.37 12.37 34,954 -0.00(-0.04%)
Jan 07, 2004 12.37 12.37 12.37 12.38 35,172 -0.03(-0.22%)
Jan 06, 2004 12.33 12.40 12.32 12.40 32,550 +0.04(+0.33%)
Jan 05, 2004 12.38 12.38 12.33 12.36 48,061 -0.00(-0.04%)
Jan 02, 2004 12.36 12.37 12.31 12.37 27,744 +0.03(+0.22%)
Dec 31, 2003 12.37 12.37 12.32 12.34 17,695 -0.03(-0.26%)
Dec 30, 2003 12.39 12.39 12.33 12.37 24,904 +0.02(+0.19%)
Dec 29, 2003 12.33 12.36 12.32 12.35 18,350 +0.02(+0.19%)
Dec 26, 2003 12.33 12.33 12.33 12.33 5,024 -0.03(-0.26%)
Dec 24, 2003 12.38 12.38 12.31 12.36 15,073 +0.02(+0.15%)
Dec 23, 2003 12.32 12.34 12.29 12.34 42,381 -0.05(-0.37%)
Dec 22, 2003 12.35 12.39 12.33 12.39 40,634 +0.05(+0.37%)
Dec 19, 2003 12.32 12.34 12.30 12.34 29,274 +0.04(+0.33%)
Dec 18, 2003 12.30 12.33 12.29 12.30 19,443 -0.04(-0.30%)
Dec 17, 2003 12.32 12.34 12.32 12.34 14,418 +0.03(+0.22%)
Dec 16, 2003 12.28 12.33 12.27 12.31 70,345 +0.01(+0.11%)
Dec 15, 2003 12.28 12.33 12.26 12.29 38,449 +0.03(+0.26%)
Dec 12, 2003 12.30 12.32 12.26 12.26 40,415 -0.05(-0.41%)
Dec 11, 2003 12.21 12.31 12.21 12.31 49,154 -0.22(-1.79%)
Dec 10, 2003 12.48 12.54 12.48 12.54 33,861 +0.00(+0.04%)
Dec 09, 2003 12.48 12.54 12.48 12.53 71,000 +0.03(+0.22%)
Dec 08, 2003 12.46 12.51 12.46 12.51 34,298 +0.01(+0.11%)
Dec 05, 2003 12.45 12.50 12.45 12.49 16,166 +0.04(+0.33%)
Dec 04, 2003 12.40 12.41 12.40 12.45 9,175 +0.03(+0.26%)
Dec 03, 2003 12.39 12.42 12.38 12.42 26,434 +0.00(+0.04%)
Dec 02, 2003 12.39 12.42 12.39 12.41 26,215 +0.03(+0.22%)
Dec 01, 2003 12.39 12.44 12.39 12.39 24,904 -0.00(-0.04%)
Nov 28, 2003 12.40 12.41 12.39 12.39 8,520 -0.05(-0.44%)
Nov 26, 2003 12.42 12.45 12.42 12.45 17,040 +0.03(+0.22%)
Nov 25, 2003 12.44 12.44 12.39 12.42 19,661 -0.02(-0.15%)
Nov 24, 2003 12.41 12.45 12.38 12.44 37,357 +0.07(+0.56%)
Nov 21, 2003 12.39 12.42 12.37 12.37 37,138 -0.03(-0.26%)
Nov 20, 2003 12.38 12.40 12.36 12.40 50,246 -0.01(-0.07%)
Nov 19, 2003 12.41 12.48 12.37 12.41 43,255 -0.01(-0.07%)
Nov 18, 2003 12.41 12.44 12.41 12.42 33,206 +0.07(+0.59%)
Nov 17, 2003 12.43 12.43 12.35 12.35 30,803 -0.07(-0.59%)
Nov 14, 2003 12.43 12.43 12.42 12.42 17,258 -0.04(-0.33%)
Nov 13, 2003 12.41 12.47 12.41 12.46 20,972 +0.03(+0.26%)
Nov 12, 2003 12.35 12.46 12.35 12.43 46,095 +0.06(+0.48%)
Nov 11, 2003 12.34 12.34 12.34 12.37 25,778 -0.04(-0.30%)
Nov 10, 2003 12.36 12.40 12.36 12.40 20,753 -0.01(-0.07%)
Nov 07, 2003 12.41 12.41 12.41 12.41 21,190 +0.05(+0.37%)
Nov 06, 2003 12.34 12.34 12.34 12.37 30,147 +0.00(+0.00%)
Nov 05, 2003 12.36 12.42 12.37 12.37 15,510 +0.05(+0.37%)
Nov 04, 2003 12.36 12.36 12.32 12.32 20,611 -0.05(-0.41%)
Nov 03, 2003 12.42 12.42 12.36 12.37 25,407 -0.01(-0.11%)
Oct 31, 2003 12.38 12.42 12.38 12.39 42,163 +0.11(+0.89%)
Oct 30, 2003 12.28 12.33 12.28 12.28 16,821 -0.05(-0.41%)
Oct 29, 2003 12.35 12.35 12.29 12.33 17,913 +0.03(+0.22%)
Oct 28, 2003 12.31 12.31 12.30 12.30 11,578 -0.06(-0.48%)
Oct 27, 2003 12.29 12.36 12.29 12.36 19,006 +0.01(+0.11%)
Oct 24, 2003 12.29 12.35 12.29 12.35 18,132 +0.05(+0.37%)
Oct 23, 2003 12.28 12.33 12.28 12.30 30,584 -0.01(-0.11%)
Oct 22, 2003 12.26 12.33 12.26 12.31 52,431 -0.01(-0.11%)
Oct 21, 2003 12.27 12.33 12.27 12.33 46,532 +0.07(+0.60%)
Oct 20, 2003 12.31 12.31 12.21 12.25 22,501 +0.00(+0.04%)
Oct 17, 2003 12.31 12.31 12.22 12.25 38,231 -0.01(-0.08%)
Oct 16, 2003 12.29 12.29 12.25 12.26 21,409 -0.05(-0.45%)
Oct 15, 2003 12.27 12.30 12.27 12.31 15,510 -0.03(-0.26%)
Oct 14, 2003 12.29 12.35 12.29 12.35 31,021 +0.05(+0.45%)
Oct 13, 2003 12.29 12.37 12.29 12.29 17,040 +0.01(+0.07%)
Oct 10, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Oct 09, 2003 12.28 12.32 12.27 12.28 17,913 -0.06(-0.48%)
Oct 08, 2003 12.29 12.34 12.29 12.34 27,089 -0.03(-0.26%)
Oct 07, 2003 12.29 12.37 12.29 12.37 20,317 -0.02(-0.15%)
Oct 06, 2003 12.37 12.39 12.35 12.39 14,200 -0.01(-0.11%)
Oct 03, 2003 12.37 12.37 12.35 12.40 41,289 +0.00(+0.00%)
Oct 02, 2003 12.46 12.46 12.39 12.40 16,821 -0.05(-0.37%)
Oct 01, 2003 12.31 12.44 12.31 12.45 66,194 +0.10(+0.78%)
Sep 30, 2003 12.30 12.35 12.30 12.35 16,603 +0.04(+0.33%)
Sep 29, 2003 12.30 12.31 12.30 12.31 11,360 -0.05(-0.37%)
Sep 26, 2003 12.30 12.40 12.30 12.36 40,634 +0.05(+0.45%)
Sep 25, 2003 12.33 12.33 12.33 12.30 24,467 -0.00(-0.04%)
Sep 24, 2003 12.28 12.33 12.28 12.31 24,904 -0.01(-0.07%)
Sep 23, 2003 12.33 12.32 12.29 12.32 30,584 -0.01(-0.07%)
Sep 22, 2003 12.27 12.33 12.25 12.33 98,745 +0.03(+0.26%)
Sep 19, 2003 12.33 12.33 12.26 12.29 27,526 +0.03(+0.22%)
Sep 18, 2003 12.22 12.29 12.22 12.27 42,818 +0.00(+0.00%)
Sep 17, 2003 12.24 12.27 12.23 12.27 81,923 +0.05(+0.37%)
Sep 16, 2003 12.25 12.25 12.21 12.22 20,317 -0.04(-0.34%)
Sep 15, 2003 12.26 12.29 12.18 12.26 20,972 -0.03(-0.22%)
Sep 12, 2003 12.22 12.34 12.17 12.29 96,997 +0.07(+0.60%)
Sep 11, 2003 12.24 12.25 12.21 12.22 23,812 -0.18(-1.48%)
Sep 10, 2003 12.38 12.40 12.36 12.40 9,612 +0.03(+0.22%)
Sep 09, 2003 12.31 12.38 12.29 12.37 20,317 +0.04(+0.30%)
Sep 08, 2003 12.36 12.39 12.27 12.34 31,458 +0.07(+0.56%)
Sep 05, 2003 12.29 12.35 12.27 12.27 41,071 -0.02(-0.19%)
Sep 04, 2003 12.30 12.31 12.27 12.29 24,249 -0.00(-0.04%)
Sep 03, 2003 12.30 12.30 12.24 12.29 27,307 +0.01(+0.07%)
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.