Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.49 -0.47 (-0.49%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 121.05 121.41 119.55 120.52 144,288 -0.40(-0.33%)
Mar 30, 2021 119.88 121.26 119.46 120.92 141,441 +0.91(+0.76%)
Mar 29, 2021 121.59 121.61 119.44 120.01 380,389 -1.48(-1.22%)
Mar 26, 2021 121.00 122.06 120.81 121.49 116,637 -0.50(-0.41%)
Mar 25, 2021 123.56 123.79 121.86 121.99 319,486 -1.39(-1.13%)
Mar 24, 2021 122.04 123.39 121.81 123.38 267,146 +1.27(+1.04%)
Mar 23, 2021 121.19 122.33 120.80 122.11 364,636 +1.30(+1.07%)
Mar 22, 2021 120.19 120.99 119.82 120.82 265,186 +1.83(+1.53%)
Mar 19, 2021 118.21 119.07 117.96 118.99 669,311 +1.01(+0.85%)
Mar 18, 2021 117.14 118.56 117.14 117.98 769,459 -1.46(-1.22%)
Mar 17, 2021 119.26 119.73 118.12 119.44 738,870 -1.35(-1.12%)
Mar 16, 2021 121.41 121.61 119.91 120.80 100,525 -0.50(-0.41%)
Mar 15, 2021 120.87 121.63 120.82 121.30 113,411 +0.97(+0.81%)
Mar 12, 2021 120.89 120.95 119.91 120.33 261,705 -3.56(-2.88%)
Mar 11, 2021 124.16 124.37 123.40 123.89 95,636 -1.33(-1.07%)
Mar 10, 2021 125.18 125.32 124.53 125.22 122,499 +0.07(+0.05%)
Mar 09, 2021 124.63 125.16 124.16 125.16 122,922 +2.16(+1.76%)
Mar 08, 2021 123.99 124.24 122.91 123.00 188,428 -1.12(-0.91%)
Mar 05, 2021 123.14 124.68 123.05 124.12 196,200 +0.53(+0.43%)
Mar 04, 2021 124.85 125.05 122.91 123.59 238,340 -1.24(-0.99%)
Mar 03, 2021 124.44 125.35 123.66 124.83 136,764 -1.33(-1.05%)
Mar 02, 2021 125.51 126.26 125.45 126.16 134,151 +0.02(+0.02%)
Mar 01, 2021 125.72 126.58 125.08 126.14 137,705 -2.44(-1.90%)
Feb 26, 2021 125.80 129.04 124.56 128.58 194,742 +5.74(+4.67%)
Feb 25, 2021 123.99 124.57 120.30 122.83 462,996 -2.85(-2.27%)
Feb 24, 2021 123.87 125.98 123.66 125.69 272,908 -1.07(-0.85%)
Feb 23, 2021 126.66 127.69 126.22 126.76 208,754 -0.57(-0.45%)
Feb 22, 2021 128.47 129.31 126.87 127.33 286,976 -1.47(-1.14%)
Feb 19, 2021 129.69 130.02 128.38 128.80 206,094 -2.35(-1.79%)
Feb 18, 2021 130.54 131.55 130.13 131.15 117,979 -0.55(-0.42%)
Feb 17, 2021 132.06 132.58 130.59 131.70 164,249 +1.07(+0.82%)
Feb 16, 2021 131.01 131.50 130.50 130.63 277,621 -2.62(-1.97%)
Feb 12, 2021 134.08 134.43 133.16 133.25 270,036 -2.28(-1.68%)
Feb 11, 2021 136.41 136.56 135.30 135.53 164,299 -1.11(-0.82%)
Feb 10, 2021 135.94 136.64 135.85 136.64 208,177 +1.28(+0.94%)
Feb 09, 2021 135.96 136.46 135.29 135.37 203,105 -0.08(-0.06%)
Feb 08, 2021 134.90 136.10 134.59 135.44 183,177 +0.84(+0.62%)
Feb 05, 2021 135.84 136.50 134.46 134.61 1,133,257 -1.62(-1.19%)
Feb 04, 2021 136.05 136.45 135.66 136.23 143,651 -0.23(-0.17%)
Feb 03, 2021 137.73 138.03 136.46 136.46 195,234 -2.00(-1.44%)
Feb 02, 2021 138.20 138.50 137.86 138.46 147,137 -1.12(-0.81%)
Feb 01, 2021 139.10 139.95 139.00 139.58 93,053 +0.21(+0.15%)
Jan 29, 2021 138.75 139.90 138.58 139.37 1,240,834 -1.11(-0.79%)
Jan 28, 2021 141.20 141.20 139.62 140.48 69,181 -0.89(-0.63%)
Jan 27, 2021 141.84 142.37 141.16 141.38 157,292 +0.43(+0.31%)
Jan 26, 2021 140.73 141.25 140.52 140.94 55,650 -0.26(-0.18%)
Jan 25, 2021 140.16 141.34 140.04 141.20 204,900 +2.21(+1.59%)
Jan 22, 2021 138.97 139.34 138.66 139.00 92,789 +0.40(+0.29%)
Jan 21, 2021 138.71 139.01 138.19 138.59 157,438 -1.32(-0.95%)
Jan 20, 2021 139.41 139.96 139.15 139.92 111,640 +0.13(+0.10%)
Jan 19, 2021 139.00 139.96 138.82 139.78 162,419 +0.53(+0.38%)
Jan 15, 2021 139.57 139.82 138.82 139.25 84,874 +0.69(+0.50%)
Jan 14, 2021 140.23 140.44 138.06 138.56 157,255 -1.82(-1.30%)
Jan 13, 2021 139.02 140.75 138.98 140.39 265,949 +2.08(+1.51%)
Jan 12, 2021 138.07 138.41 137.07 138.30 209,956 -0.04(-0.03%)
Jan 11, 2021 138.18 138.43 137.57 138.34 241,953 -0.41(-0.30%)
Jan 08, 2021 138.70 139.41 137.79 138.75 426,976 -0.40(-0.29%)
Jan 07, 2021 139.15 139.58 138.55 139.16 941,387 -1.58(-1.12%)
Jan 06, 2021 141.68 141.70 139.83 140.73 163,935 -4.11(-2.84%)
Jan 05, 2021 145.53 145.53 143.98 144.84 183,024 -1.70(-1.16%)
Jan 04, 2021 145.22 146.92 145.00 146.54 175,102 +0.30(+0.20%)
Dec 31, 2020 146.25 146.25 146.25 214,204 +0.14(+0.10%)
Dec 30, 2020 145.44 146.10 145.19 146.10 214,204 +0.38(+0.26%)
Dec 29, 2020 144.84 145.83 144.78 145.73 313,661 -0.27(-0.18%)
Dec 28, 2020 144.85 146.00 144.31 146.00 206,888 -0.04(-0.03%)
Dec 24, 2020 145.35 146.10 145.35 146.03 57,589 +0.82(+0.57%)
Dec 23, 2020 145.19 145.31 143.77 145.21 207,934 -1.32(-0.90%)
Dec 22, 2020 146.21 146.56 145.72 146.53 186,112 +0.87(+0.60%)
Dec 21, 2020 145.70 146.01 144.88 145.66 116,031 +0.78(+0.54%)
Dec 18, 2020 145.63 146.02 144.58 144.88 77,114 -0.50(-0.34%)
Dec 17, 2020 147.07 147.45 144.93 145.37 151,215 -0.54(-0.37%)
Dec 16, 2020 144.93 146.47 144.68 145.91 248,408 -0.32(-0.22%)
Dec 15, 2020 146.27 146.96 145.68 146.23 74,442 -0.66(-0.45%)
Dec 14, 2020 146.04 147.48 145.47 146.89 105,628 -0.64(-0.43%)
Dec 11, 2020 147.44 148.24 147.09 147.53 350,697 +0.67(+0.46%)
Dec 10, 2020 145.74 146.92 145.31 146.85 131,254 +1.82(+1.25%)
Dec 09, 2020 144.87 145.64 144.24 145.03 310,287 -0.69(-0.47%)
Dec 08, 2020 145.94 146.57 145.55 145.72 118,500 +0.81(+0.56%)
Dec 07, 2020 144.43 145.15 144.06 144.91 212,169 +1.76(+1.23%)
Dec 04, 2020 143.57 143.76 142.64 143.16 156,828 -2.91(-1.99%)
Dec 03, 2020 145.18 146.35 144.84 146.07 142,144 +1.64(+1.14%)
Dec 02, 2020 145.27 145.29 143.44 144.42 143,563 -1.66(-1.14%)
Dec 01, 2020 147.41 147.46 144.98 146.09 203,735 -2.81(-1.89%)
Nov 30, 2020 148.92 149.43 148.59 148.89 96,155 -0.06(-0.04%)
Nov 27, 2020 148.23 149.07 148.07 148.95 58,918 +1.61(+1.09%)
Nov 25, 2020 147.91 148.68 147.11 147.34 69,641 -0.67(-0.46%)
Nov 24, 2020 148.98 148.98 147.73 148.01 85,624 -1.79(-1.20%)
Nov 23, 2020 149.94 150.50 149.31 149.81 138,138 -0.92(-0.61%)
Nov 20, 2020 149.60 150.79 149.50 150.73 67,041 +1.73(+1.16%)
Nov 19, 2020 148.79 149.60 148.26 149.00 230,026 +1.04(+0.71%)
Nov 18, 2020 148.16 148.19 146.80 147.96 218,779 +0.74(+0.50%)
Nov 17, 2020 147.18 147.68 146.99 147.22 287,445 +1.10(+0.75%)
Nov 16, 2020 146.13 146.68 145.88 146.12 214,024 -0.45(-0.31%)
Nov 13, 2020 146.69 146.90 145.87 146.57 443,732 -0.32(-0.22%)
Nov 12, 2020 145.09 146.90 144.55 146.90 174,665 +3.31(+2.31%)
Nov 11, 2020 142.56 143.75 142.19 143.58 344,604 +0.53(+0.37%)
Nov 10, 2020 142.52 143.46 142.47 143.05 186,871 -0.78(-0.54%)
Nov 09, 2020 143.64 143.97 142.32 143.82 732,003 -4.26(-2.87%)
Nov 06, 2020 148.32 148.65 147.16 148.08 164,192 -2.31(-1.53%)
Nov 05, 2020 150.64 150.70 149.40 150.39 224,912 +0.67(+0.45%)
Nov 04, 2020 150.83 151.33 149.26 149.71 685,844 +3.91(+2.68%)
Nov 03, 2020 146.22 146.26 145.22 145.81 985,972 -1.31(-0.89%)
Nov 02, 2020 147.07 147.73 146.76 147.12 444,281 +1.75(+1.20%)
Oct 30, 2020 147.31 147.64 145.37 145.37 437,667 -2.09(-1.42%)
Oct 29, 2020 149.41 149.42 146.69 147.46 402,553 -2.11(-1.41%)
Oct 28, 2020 150.06 150.15 148.77 149.57 253,990 +0.41(+0.28%)
Oct 27, 2020 148.75 149.21 148.43 149.16 140,342 +1.26(+0.85%)
Oct 26, 2020 147.34 148.35 147.12 147.90 189,979 +2.03(+1.39%)
Oct 23, 2020 144.47 146.10 144.47 145.87 72,998 +1.06(+0.73%)
Oct 22, 2020 146.30 146.56 144.71 144.81 142,017 -2.03(-1.38%)
Oct 21, 2020 146.81 147.50 146.37 146.84 343,989 -0.69(-0.47%)
Oct 20, 2020 148.25 148.36 147.08 147.53 313,038 -1.85(-1.24%)
Oct 19, 2020 149.09 149.55 148.54 149.38 246,567 -0.78(-0.52%)
Oct 16, 2020 150.32 151.10 149.78 150.17 164,842 -0.70(-0.47%)
Oct 15, 2020 152.16 152.34 150.39 150.87 258,822 -0.11(-0.07%)
Oct 14, 2020 151.29 151.57 150.75 150.98 251,881 +0.55(+0.37%)
Oct 13, 2020 149.64 150.60 149.63 150.43 1,070,348 +1.44(+0.96%)
Oct 12, 2020 148.71 149.11 148.46 148.99 70,354 +0.72(+0.49%)
Oct 09, 2020 147.42 149.09 146.81 148.26 197,443 -0.39(-0.26%)
Oct 08, 2020 148.26 148.65 147.91 148.65 189,128 +1.28(+0.87%)
Oct 07, 2020 147.72 148.68 146.86 147.37 233,340 -1.36(-0.91%)
Oct 06, 2020 147.44 149.79 146.65 148.73 466,651 +0.78(+0.52%)
Oct 05, 2020 149.46 149.63 147.85 147.95 518,900 -3.52(-2.32%)
Oct 02, 2020 152.87 152.87 151.01 151.47 679,624 -1.15(-0.75%)
Oct 01, 2020 151.26 153.00 151.01 152.61 221,816 +0.40(+0.26%)
Sep 30, 2020 153.06 153.15 151.34 152.21 158,649 -1.88(-1.22%)
Sep 29, 2020 154.00 154.53 153.79 154.09 286,714 +0.06(+0.04%)
Sep 28, 2020 154.13 154.17 153.56 154.03 215,555 -0.37(-0.24%)
Sep 25, 2020 154.48 154.85 154.04 154.40 75,703 -0.16(-0.11%)
Sep 24, 2020 154.20 154.69 153.90 154.57 142,551 +0.78(+0.51%)
Sep 23, 2020 153.48 153.83 152.61 153.78 890,415 +0.13(+0.08%)
Sep 22, 2020 153.68 154.32 153.17 153.66 87,852 -0.07(-0.05%)
Sep 21, 2020 154.36 154.92 153.41 153.73 221,420 +0.84(+0.55%)
Sep 18, 2020 153.32 153.74 152.61 152.89 531,879 -0.59(-0.38%)
Sep 17, 2020 154.47 154.47 153.06 153.48 1,183,180 +0.66(+0.43%)
Sep 16, 2020 154.25 154.45 152.20 152.82 115,058 -0.75(-0.49%)
Sep 15, 2020 153.63 153.90 153.11 153.57 73,395 -0.38(-0.24%)
Sep 14, 2020 154.37 154.63 153.65 153.95 92,600 +0.01(+0.01%)
Sep 11, 2020 153.80 153.98 153.49 153.94 73,636 +0.37(+0.24%)
Sep 10, 2020 151.43 153.68 150.84 153.57 147,241 +1.20(+0.78%)
Sep 09, 2020 153.11 153.75 151.82 152.38 154,098 -0.78(-0.51%)
Sep 08, 2020 153.75 154.87 153.10 153.16 99,444 +1.13(+0.74%)
Sep 04, 2020 153.85 154.12 151.52 152.03 284,104 -3.81(-2.44%)
Sep 03, 2020 155.35 157.21 155.07 155.84 248,457 +1.09(+0.71%)
Sep 02, 2020 152.71 155.16 152.71 154.74 209,089 +1.67(+1.09%)
Sep 01, 2020 150.39 153.22 149.75 153.07 239,348 +2.47(+1.64%)
Aug 31, 2020 149.91 151.85 149.87 150.59 144,341 +1.18(+0.79%)
Aug 28, 2020 150.18 150.47 148.76 149.42 275,076 -0.24(-0.16%)
Aug 27, 2020 153.82 153.84 149.62 149.66 374,504 -3.42(-2.23%)
Aug 26, 2020 153.10 153.44 152.21 153.08 143,218 -0.80(-0.52%)
Aug 25, 2020 153.56 154.35 152.88 153.88 132,877 -1.53(-0.99%)
Aug 24, 2020 155.91 156.57 155.31 155.41 128,190 -0.28(-0.18%)
Aug 21, 2020 155.44 155.79 154.17 155.70 92,888 +1.22(+0.79%)
Aug 20, 2020 154.65 154.92 154.12 154.47 104,269 +1.76(+1.16%)
Aug 19, 2020 154.50 155.11 152.16 152.71 185,197 -0.92(-0.60%)
Aug 18, 2020 153.15 154.23 152.85 153.63 488,895 +1.14(+0.75%)
Aug 17, 2020 152.83 153.38 152.21 152.49 119,805 +0.61(+0.40%)
Aug 14, 2020 152.75 153.15 151.88 151.88 224,607 -0.96(-0.63%)
Aug 13, 2020 154.54 154.91 152.05 152.84 244,213 -2.15(-1.39%)
Aug 12, 2020 155.35 155.68 154.40 154.99 224,670 -2.17(-1.38%)
Aug 11, 2020 157.04 157.54 155.51 157.16 447,248 -2.18(-1.37%)
Aug 10, 2020 160.90 160.90 159.30 159.34 259,740 -1.24(-0.77%)
Aug 07, 2020 162.26 162.35 159.97 160.58 526,115 -1.15(-0.71%)
Aug 06, 2020 162.14 163.24 161.28 161.73 319,706 +1.50(+0.93%)
Aug 05, 2020 160.62 161.25 160.05 160.23 366,476 -2.12(-1.31%)
Aug 04, 2020 161.57 162.35 161.31 162.35 112,103 +2.24(+1.40%)
Aug 03, 2020 159.48 160.40 159.33 160.11 259,791 -1.35(-0.84%)
Jul 31, 2020 160.59 162.10 160.22 161.46 104,309 -0.21(-0.13%)
Jul 30, 2020 161.70 161.95 161.33 161.67 86,362 +1.23(+0.77%)
Jul 29, 2020 160.58 160.83 159.28 160.44 272,497 -0.33(-0.21%)
Jul 28, 2020 159.86 160.85 159.82 160.77 175,573 +1.53(+0.96%)
Jul 27, 2020 160.80 160.80 159.17 159.24 105,544 -0.92(-0.57%)
Jul 24, 2020 159.18 160.28 158.96 160.16 218,842 +0.35(+0.22%)
Jul 23, 2020 159.03 160.07 158.43 159.81 179,353 +2.33(+1.48%)
Jul 22, 2020 157.96 158.24 157.36 157.48 141,135 +0.61(+0.39%)
Jul 21, 2020 157.07 157.39 156.67 156.87 99,722 +0.27(+0.17%)
Jul 20, 2020 157.15 157.17 156.29 156.61 88,498 +0.42(+0.27%)
Jul 17, 2020 156.96 156.99 155.92 156.18 417,889 -0.51(-0.32%)
Jul 16, 2020 157.02 157.30 156.46 156.69 132,644 +0.97(+0.63%)
Jul 15, 2020 155.19 156.39 155.01 155.72 191,065 -0.98(-0.63%)
Jul 14, 2020 157.66 157.87 156.55 156.70 126,193 +0.05(+0.03%)
Jul 13, 2020 154.66 156.65 154.25 156.65 886,885 +0.97(+0.62%)
Jul 10, 2020 157.61 157.92 155.47 155.69 213,078 -0.73(-0.46%)
Jul 09, 2020 153.44 156.68 153.41 156.41 327,385 +3.34(+2.18%)
Jul 08, 2020 152.98 153.63 152.38 153.08 116,501 -0.73(-0.47%)
Jul 07, 2020 151.81 154.01 151.57 153.80 268,344 +2.72(+1.80%)
Jul 06, 2020 150.45 151.17 149.82 151.08 155,750 -0.75(-0.50%)
Jul 02, 2020 150.94 152.24 150.39 151.84 150,644 +0.03(+0.02%)
Jul 01, 2020 150.73 151.84 150.11 151.81 186,473 -0.10(-0.07%)
Jun 30, 2020 153.70 153.70 151.52 151.91 262,827 -1.16(-0.76%)
Jun 29, 2020 153.33 153.78 152.68 153.07 183,669 -0.70(-0.46%)
Jun 26, 2020 152.37 153.90 152.37 153.78 327,226 +2.26(+1.49%)
Jun 25, 2020 152.45 152.55 151.34 151.52 180,357 +0.67(+0.44%)
Jun 24, 2020 149.09 151.10 148.99 150.85 227,829 +1.99(+1.33%)
Jun 23, 2020 149.02 149.50 148.55 148.86 101,839 -1.29(-0.86%)
Jun 22, 2020 151.03 151.24 149.77 150.15 155,799 +0.32(+0.21%)
Jun 19, 2020 148.34 150.09 148.31 149.84 146,235 -0.05(-0.04%)
Jun 18, 2020 149.47 150.07 149.12 149.89 175,497 +2.08(+1.41%)
Jun 17, 2020 147.35 148.07 146.36 147.81 281,083 +0.61(+0.42%)
Jun 16, 2020 146.55 148.53 145.66 147.20 471,637 -3.27(-2.17%)
Jun 15, 2020 152.24 152.50 150.01 150.47 275,890 +0.41(+0.27%)
Jun 12, 2020 150.37 151.79 149.69 150.05 345,588 -1.79(-1.18%)
Jun 11, 2020 151.15 152.32 150.13 151.85 428,715 +3.63(+2.45%)
Jun 10, 2020 146.34 148.22 146.07 148.22 212,408 +2.88(+1.98%)
Jun 09, 2020 146.22 146.77 145.14 145.33 952,184 +2.24(+1.57%)
Jun 08, 2020 141.03 143.24 140.99 143.09 468,067 +0.64(+0.45%)
Jun 05, 2020 140.56 142.50 138.69 142.45 728,226 -1.25(-0.87%)
Jun 04, 2020 145.78 145.84 143.66 143.69 253,435 -2.96(-2.02%)
Jun 03, 2020 147.25 147.54 145.86 146.66 443,563 -2.41(-1.61%)
Jun 02, 2020 149.21 149.71 148.54 149.07 167,907 -0.87(-0.58%)
Jun 01, 2020 149.77 150.00 149.20 149.94 321,129 -1.26(-0.83%)
May 29, 2020 150.32 151.87 149.82 151.20 280,339 +1.38(+0.92%)
May 28, 2020 149.40 150.02 148.94 149.82 311,701 -0.82(-0.55%)
May 27, 2020 150.37 151.72 150.12 150.64 248,942 -0.59(-0.39%)
May 26, 2020 151.68 151.75 150.69 151.23 236,083 -2.50(-1.62%)
May 22, 2020 152.87 154.03 152.83 153.73 107,326 +1.01(+0.66%)
May 21, 2020 153.10 153.71 152.34 152.72 261,382 +0.64(+0.42%)
May 20, 2020 151.01 152.72 150.60 152.09 158,538 +0.60(+0.40%)
May 19, 2020 150.25 151.65 150.25 151.48 347,322 +0.40(+0.27%)
May 18, 2020 153.46 153.49 150.40 151.08 563,197 -4.55(-2.92%)
May 15, 2020 157.63 157.70 155.04 155.63 192,685 -0.40(-0.26%)
May 14, 2020 156.28 157.15 155.86 156.03 276,650 +2.09(+1.36%)
May 13, 2020 153.50 154.68 152.98 153.94 479,546 +1.58(+1.04%)
May 12, 2020 151.06 153.22 151.01 152.36 370,214 +1.88(+1.25%)
May 11, 2020 151.58 152.15 149.87 150.47 330,562 -1.70(-1.12%)
May 08, 2020 154.09 154.09 151.59 152.18 238,151 -2.42(-1.56%)
May 07, 2020 151.56 154.88 151.44 154.59 354,035 +3.07(+2.02%)
May 06, 2020 151.35 152.28 149.93 151.53 1,326,522 -3.39(-2.19%)
May 05, 2020 154.45 155.15 154.07 154.92 340,294 -1.34(-0.86%)
May 04, 2020 157.00 157.13 155.68 156.27 231,040 -1.16(-0.74%)
May 01, 2020 156.73 157.51 155.63 157.43 458,379 +1.19(+0.76%)
Apr 30, 2020 158.10 158.73 156.01 156.24 817,090 -1.85(-1.17%)
Apr 29, 2020 159.26 160.00 157.21 158.09 314,486 -1.12(-0.70%)
Apr 28, 2020 158.05 159.40 157.92 159.20 421,386 +2.00(+1.27%)
Apr 27, 2020 159.70 159.78 156.69 157.20 807,419 -3.75(-2.33%)
Apr 24, 2020 159.72 161.00 159.66 160.95 312,034 +0.23(+0.14%)
Apr 23, 2020 160.15 161.94 159.70 160.72 217,305 +1.08(+0.68%)
Apr 22, 2020 160.29 160.69 158.59 159.64 219,743 -2.19(-1.35%)
Apr 21, 2020 162.19 162.60 160.29 161.83 491,857 +3.28(+2.07%)
Apr 20, 2020 157.42 158.60 156.99 158.54 257,624 +1.94(+1.24%)
Apr 17, 2020 159.73 161.11 156.05 156.60 519,147 -3.51(-2.19%)
Apr 16, 2020 159.20 160.12 158.71 160.12 763,824 +2.70(+1.71%)
Apr 15, 2020 155.69 158.43 154.56 157.42 601,334 +4.30(+2.81%)
Apr 14, 2020 152.34 153.81 152.02 153.12 744,692 +0.53(+0.35%)
Apr 13, 2020 153.08 154.89 152.51 152.59 467,463 -1.50(-0.97%)
Apr 09, 2020 152.09 154.57 151.83 154.09 728,008 +0.91(+0.60%)
Apr 08, 2020 154.06 154.94 152.62 153.17 168,514 -2.20(-1.42%)
Apr 07, 2020 153.09 155.44 152.19 155.38 223,050 -1.24(-0.79%)
Apr 06, 2020 155.09 157.20 154.63 156.61 309,383 -0.44(-0.28%)
Apr 03, 2020 156.76 158.94 156.47 157.05 204,270 +0.81(+0.52%)
Apr 02, 2020 156.99 157.37 155.34 156.24 186,886 +1.42(+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.