Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.50 11.52 11.49 11.50 20,317 +0.01(+0.12%)
Mar 30, 2006 11.51 11.51 11.48 11.48 22,283 -0.03(-0.28%)
Mar 29, 2006 11.51 11.52 11.49 11.52 16,166 +0.03(+0.26%)
Mar 28, 2006 11.49 11.51 11.48 11.49 103,551 -0.00(-0.02%)
Mar 27, 2006 11.50 11.51 11.48 11.49 16,821 -0.00(-0.04%)
Mar 24, 2006 11.49 11.51 11.48 11.49 17,477 -0.02(-0.16%)
Mar 23, 2006 11.50 11.51 11.48 11.51 22,283 +0.02(+0.20%)
Mar 22, 2006 11.52 11.52 11.48 11.49 27,089 -0.02(-0.16%)
Mar 21, 2006 11.49 11.53 11.49 11.51 21,846 -0.00(-0.04%)
Mar 20, 2006 11.52 11.53 11.49 11.51 37,138 +0.02(+0.20%)
Mar 17, 2006 11.51 11.51 11.49 11.49 19,880 -0.01(-0.12%)
Mar 16, 2006 11.48 11.50 11.48 11.50 22,938 +0.02(+0.16%)
Mar 15, 2006 11.48 11.50 11.48 11.48 29,929 -0.00(-0.04%)
Mar 14, 2006 11.49 11.50 11.48 11.49 13,107 -0.01(-0.12%)
Mar 13, 2006 11.47 11.51 11.47 11.50 60,077 -0.17(-1.49%)
Mar 10, 2006 11.66 11.68 11.66 11.68 9,830 -0.00(-0.04%)
Mar 09, 2006 11.66 11.68 11.65 11.68 38,667 +0.02(+0.20%)
Mar 08, 2006 11.67 11.67 11.65 11.66 23,375 -0.00(-0.04%)
Mar 07, 2006 11.66 11.67 11.65 11.66 97,652 -0.00(-0.04%)
Mar 06, 2006 11.65 11.67 11.64 11.67 12,452 +0.02(+0.20%)
Mar 03, 2006 11.65 11.67 11.64 11.64 13,981 -0.02(-0.20%)
Mar 02, 2006 11.67 11.67 11.65 11.67 13,107 +0.02(+0.16%)
Mar 01, 2006 11.67 11.67 11.65 11.65 15,947 -0.02(-0.20%)
Feb 28, 2006 11.65 11.67 11.65 11.67 25,560 +0.02(+0.16%)
Feb 27, 2006 11.66 11.67 11.65 11.65 9,830 -0.01(-0.12%)
Feb 24, 2006 11.65 11.68 11.65 11.67 15,292 +0.00(+0.00%)
Feb 23, 2006 11.64 11.67 11.64 11.67 31,240 +0.01(+0.12%)
Feb 22, 2006 11.63 11.66 11.63 11.65 10,049 +0.03(+0.24%)
Feb 21, 2006 11.63 11.66 11.63 11.63 25,341 +0.00(+0.00%)
Feb 17, 2006 11.64 11.65 11.62 11.63 17,040 -0.02(-0.16%)
Feb 16, 2006 11.62 11.64 11.62 11.64 32,987 +0.02(+0.20%)
Feb 15, 2006 11.63 11.64 11.62 11.62 12,670 +0.00(+0.00%)
Feb 14, 2006 11.66 11.66 11.62 11.62 21,190 -0.01(-0.12%)
Feb 13, 2006 11.62 11.64 11.62 11.64 51,557 +0.01(+0.12%)
Feb 10, 2006 11.61 11.65 11.61 11.62 61,169 -0.01(-0.08%)
Feb 09, 2006 11.63 11.63 11.61 11.63 16,603 +0.01(+0.08%)
Feb 08, 2006 11.60 11.63 11.60 11.62 22,064 +0.02(+0.16%)
Feb 07, 2006 11.59 11.62 11.59 11.60 43,474 -0.00(-0.04%)
Feb 06, 2006 11.61 11.61 11.59 11.61 32,987 +0.00(+0.04%)
Feb 03, 2006 11.59 11.61 11.59 11.60 49,372 +0.01(+0.08%)
Feb 02, 2006 11.59 11.60 11.59 11.59 18,787 +0.01(+0.08%)
Feb 01, 2006 11.59 11.60 11.58 11.59 18,132 -0.01(-0.12%)
Jan 31, 2006 11.58 11.60 11.58 11.60 39,104 -0.02(-0.16%)
Jan 30, 2006 11.58 11.62 11.58 11.62 32,769 +0.01(+0.12%)
Jan 27, 2006 11.57 11.61 11.57 11.60 22,501 +0.02(+0.16%)
Jan 26, 2006 11.58 11.60 11.57 11.59 58,548 +0.02(+0.16%)
Jan 25, 2006 11.63 11.63 11.56 11.57 30,584 -0.03(-0.24%)
Jan 24, 2006 11.59 11.63 11.59 11.59 13,544 +0.00(+0.04%)
Jan 23, 2006 11.58 11.62 11.57 11.59 21,846 +0.01(+0.12%)
Jan 20, 2006 11.62 11.62 11.57 11.58 27,744 -0.01(-0.12%)
Jan 19, 2006 11.61 11.63 11.59 11.59 20,098 -0.04(-0.31%)
Jan 18, 2006 11.56 11.63 11.56 11.63 95,031 +0.05(+0.44%)
Jan 17, 2006 11.62 11.62 11.57 11.58 19,443 -0.01(-0.08%)
Jan 13, 2006 11.61 11.62 11.57 11.59 35,827 +0.00(+0.04%)
Jan 12, 2006 11.60 11.63 11.58 11.58 45,003 -0.05(-0.39%)
Jan 11, 2006 11.60 11.63 11.57 11.63 20,098 +0.03(+0.23%)
Jan 10, 2006 11.60 11.60 11.57 11.60 22,501 +0.01(+0.08%)
Jan 09, 2006 11.60 11.60 11.56 11.59 38,667 +0.01(+0.08%)
Jan 06, 2006 11.58 11.59 11.56 11.58 20,972 +0.00(+0.00%)
Jan 05, 2006 11.56 11.59 11.55 11.58 17,258 +0.00(+0.00%)
Jan 04, 2006 11.60 11.63 11.56 11.58 38,449 -0.02(-0.16%)
Jan 03, 2006 11.58 11.60 11.56 11.60 30,366 +0.04(+0.36%)
Dec 30, 2005 11.58 11.58 11.54 11.56 11,141 -0.01(-0.12%)
Dec 29, 2005 11.56 11.58 11.54 11.57 24,030 +0.02(+0.20%)
Dec 28, 2005 11.56 11.57 11.54 11.55 19,880 +0.04(+0.32%)
Dec 27, 2005 11.59 11.61 11.51 11.51 33,206 -0.05(-0.40%)
Dec 23, 2005 11.54 11.59 11.54 11.56 31,240 +0.02(+0.16%)
Dec 22, 2005 11.52 11.54 11.52 11.54 31,677 -0.01(-0.08%)
Dec 21, 2005 11.53 11.55 11.49 11.55 43,911 +0.05(+0.44%)
Dec 20, 2005 11.51 11.55 11.49 11.50 22,283 -0.03(-0.28%)
Dec 19, 2005 11.52 11.54 11.52 11.53 25,123 +0.02(+0.16%)
Dec 16, 2005 11.55 11.55 11.50 11.51 33,206 -0.03(-0.28%)
Dec 15, 2005 11.54 11.54 11.52 11.54 21,846 +0.03(+0.24%)
Dec 14, 2005 11.54 11.55 11.51 11.52 37,357 +0.00(+0.00%)
Dec 13, 2005 11.57 11.57 11.51 11.52 33,424 -0.22(-1.87%)
Dec 12, 2005 11.76 11.77 11.71 11.74 30,147 +0.00(+0.04%)
Dec 09, 2005 11.75 11.77 11.73 11.73 22,720 +0.00(+0.04%)
Dec 08, 2005 11.77 11.77 11.72 11.73 19,224 -0.01(-0.12%)
Dec 07, 2005 11.72 11.74 11.71 11.74 18,132 +0.02(+0.16%)
Dec 06, 2005 11.70 11.73 11.70 11.72 17,913 +0.00(+0.00%)
Dec 05, 2005 11.70 11.74 11.70 11.72 20,972 +0.00(+0.00%)
Dec 02, 2005 11.70 11.73 11.70 11.72 15,729 +0.00(+0.00%)
Dec 01, 2005 11.70 11.73 11.69 11.72 19,443 +0.02(+0.20%)
Nov 30, 2005 11.70 11.73 11.68 11.70 18,787 +0.02(+0.20%)
Nov 29, 2005 11.69 11.70 11.67 11.68 21,409 -0.03(-0.23%)
Nov 28, 2005 11.70 11.71 11.68 11.70 24,686 +0.02(+0.15%)
Nov 25, 2005 11.69 11.70 11.69 11.69 1,529 -0.02(-0.16%)
Nov 23, 2005 11.68 11.70 11.66 11.70 11,360 +0.02(+0.16%)
Nov 22, 2005 11.65 11.69 11.65 11.69 21,409 +0.00(+0.04%)
Nov 21, 2005 11.65 11.69 11.65 11.68 17,258 +0.03(+0.24%)
Nov 18, 2005 11.66 11.70 11.65 11.65 27,526 -0.00(-0.04%)
Nov 17, 2005 11.66 11.67 11.64 11.66 22,938 +0.01(+0.12%)
Nov 16, 2005 11.64 11.67 11.64 11.64 16,166 -0.02(-0.20%)
Nov 15, 2005 11.64 11.67 11.64 11.67 17,258 -0.00(-0.04%)
Nov 14, 2005 11.66 11.67 11.64 11.67 37,357 +0.02(+0.16%)
Nov 11, 2005 11.64 11.67 11.64 11.65 24,686 -0.00(-0.04%)
Nov 10, 2005 11.65 11.66 11.64 11.66 30,366 +0.02(+0.20%)
Nov 09, 2005 11.64 11.66 11.64 11.64 17,695 -0.01(-0.08%)
Nov 08, 2005 11.66 11.66 11.64 11.64 35,827 +0.01(+0.08%)
Nov 07, 2005 11.65 11.65 11.64 11.64 15,947 -0.02(-0.16%)
Nov 04, 2005 11.64 11.65 11.63 11.65 21,846 +0.00(+0.04%)
Nov 03, 2005 11.64 11.66 11.64 11.65 12,452 -0.01(-0.08%)
Nov 02, 2005 11.63 11.66 11.61 11.66 26,215 +0.02(+0.20%)
Nov 01, 2005 11.62 11.67 11.62 11.64 15,292 +0.02(+0.16%)
Oct 31, 2005 11.59 11.65 11.59 11.62 23,594 +0.02(+0.20%)
Oct 28, 2005 11.59 11.64 11.59 11.59 31,240 +0.00(+0.04%)
Oct 27, 2005 11.62 11.65 11.59 11.59 14,418 -0.03(-0.24%)
Oct 26, 2005 11.63 11.65 11.62 11.62 17,695 -0.05(-0.47%)
Oct 25, 2005 11.65 11.68 11.64 11.67 67,286 +0.00(+0.04%)
Oct 24, 2005 11.65 11.68 11.64 11.67 43,255 +0.00(+0.04%)
Oct 21, 2005 11.69 11.69 11.64 11.66 9,393 -0.00(-0.04%)
Oct 20, 2005 11.64 11.69 11.64 11.67 12,670 +0.02(+0.16%)
Oct 19, 2005 11.69 11.69 11.64 11.65 18,350 -0.03(-0.23%)
Oct 18, 2005 11.65 11.68 11.63 11.68 22,283 -0.02(-0.16%)
Oct 17, 2005 11.66 11.73 11.66 11.70 13,763 -0.01(-0.12%)
Oct 14, 2005 11.67 11.71 11.65 11.71 17,477 +0.04(+0.31%)
Oct 13, 2005 11.67 11.71 11.66 11.67 18,569 -0.04(-0.35%)
Oct 12, 2005 11.67 11.73 11.67 11.71 22,938 +0.04(+0.35%)
Oct 11, 2005 11.72 11.72 11.65 11.67 21,190 +0.00(+0.00%)
Oct 10, 2005 11.69 11.71 11.66 11.67 16,384 -0.02(-0.16%)
Oct 07, 2005 11.67 11.69 11.66 11.69 17,040 +0.04(+0.35%)
Oct 06, 2005 11.64 11.68 11.64 11.65 20,753 +0.01(+0.08%)
Oct 05, 2005 11.63 11.67 11.62 11.64 22,720 +0.01(+0.12%)
Oct 04, 2005 11.67 11.68 11.62 11.63 37,575 -0.04(-0.35%)
Oct 03, 2005 11.67 11.67 11.61 11.67 36,046 +0.01(+0.08%)
Sep 30, 2005 11.63 11.67 11.61 11.66 19,006 +0.03(+0.28%)
Sep 29, 2005 11.66 11.67 11.63 11.63 39,323 -0.04(-0.31%)
Sep 28, 2005 11.67 11.68 11.65 11.66 16,603 -0.02(-0.16%)
Sep 27, 2005 11.67 11.68 11.65 11.68 44,566 -0.01(-0.12%)
Sep 26, 2005 11.67 11.70 11.66 11.70 32,987 +0.01(+0.12%)
Sep 23, 2005 11.68 11.70 11.66 11.68 14,637 +0.01(+0.12%)
Sep 22, 2005 11.74 11.74 11.65 11.67 15,729 -0.02(-0.16%)
Sep 21, 2005 11.65 11.69 11.63 11.69 11,797 +0.01(+0.12%)
Sep 20, 2005 11.66 11.70 11.65 11.67 32,987 +0.00(+0.04%)
Sep 19, 2005 11.70 11.71 11.65 11.67 29,492 -0.03(-0.27%)
Sep 16, 2005 11.68 11.70 11.66 11.70 40,197 +0.00(+0.00%)
Sep 15, 2005 11.70 11.71 11.68 11.70 10,267 -0.00(-0.04%)
Sep 14, 2005 11.70 11.71 11.68 11.70 8,956 +0.01(+0.08%)
Sep 13, 2005 11.75 11.75 11.68 11.70 41,071 -0.15(-1.24%)
Sep 12, 2005 11.86 11.87 11.84 11.84 21,190 -0.02(-0.15%)
Sep 09, 2005 11.86 11.88 11.84 11.86 19,224 +0.02(+0.15%)
Sep 08, 2005 11.86 11.87 11.83 11.84 20,098 +0.01(+0.12%)
Sep 07, 2005 11.82 11.86 11.82 11.83 17,477 +0.00(+0.04%)
Sep 06, 2005 11.82 11.87 11.82 11.82 22,938 -0.01(-0.08%)
Sep 02, 2005 11.86 11.86 11.83 11.83 12,452 -0.02(-0.15%)
Sep 01, 2005 11.82 11.87 11.82 11.85 18,787 +0.00(+0.04%)
Aug 31, 2005 11.84 11.86 11.82 11.85 24,030 +0.02(+0.15%)
Aug 30, 2005 11.80 11.87 11.80 11.83 26,215 +0.01(+0.08%)
Aug 29, 2005 11.83 11.86 11.82 11.82 64,228 +0.00(+0.04%)
Aug 26, 2005 11.85 11.85 11.81 11.81 32,987 -0.03(-0.23%)
Aug 25, 2005 11.83 11.84 11.79 11.84 26,652 +0.01(+0.12%)
Aug 24, 2005 11.79 11.83 11.78 11.83 24,904 +0.01(+0.12%)
Aug 23, 2005 11.81 11.81 11.77 11.81 18,350 +0.00(+0.04%)
Aug 22, 2005 11.77 11.81 11.76 11.81 28,181 +0.01(+0.08%)
Aug 19, 2005 11.79 11.80 11.76 11.80 16,603 -0.01(-0.08%)
Aug 18, 2005 11.78 11.82 11.77 11.81 45,003 +0.05(+0.39%)
Aug 17, 2005 11.76 11.80 11.75 11.76 29,710 -0.01(-0.08%)
Aug 16, 2005 11.78 11.78 11.77 11.77 18,569 -0.00(-0.04%)
Aug 15, 2005 11.78 11.79 11.76 11.78 22,064 +0.00(+0.00%)
Aug 12, 2005 11.76 11.79 11.76 11.78 29,492 +0.01(+0.12%)
Aug 11, 2005 11.76 11.81 11.75 11.76 17,695 +0.02(+0.16%)
Aug 10, 2005 11.78 11.81 11.75 11.75 31,021 -0.03(-0.27%)
Aug 09, 2005 11.79 11.79 11.76 11.78 25,997 -0.01(-0.12%)
Aug 08, 2005 11.77 11.79 11.76 11.79 17,477 +0.03(+0.23%)
Aug 05, 2005 11.75 11.77 11.74 11.76 17,477 -0.01(-0.08%)
Aug 04, 2005 11.81 11.82 11.75 11.77 18,787 -0.02(-0.16%)
Aug 03, 2005 11.77 11.80 11.75 11.79 17,477 -0.02(-0.15%)
Aug 02, 2005 11.79 11.82 11.79 11.81 20,535 -0.01(-0.08%)
Aug 01, 2005 11.79 11.82 11.77 11.82 12,452 +0.01(+0.12%)
Jul 29, 2005 11.81 11.86 11.79 11.81 25,560 -0.02(-0.19%)
Jul 28, 2005 11.86 11.86 11.80 11.83 17,258 +0.04(+0.35%)
Jul 27, 2005 11.88 11.88 11.79 11.79 24,686 -0.09(-0.73%)
Jul 26, 2005 11.88 11.88 11.86 11.87 15,292 +0.00(+0.04%)
Jul 25, 2005 11.86 11.89 11.86 11.87 10,486 +0.01(+0.12%)
Jul 22, 2005 11.90 11.90 11.86 11.86 18,787 +0.01(+0.08%)
Jul 21, 2005 11.83 11.85 11.79 11.85 21,846 +0.02(+0.15%)
Jul 20, 2005 11.80 11.83 11.79 11.83 22,283 +0.04(+0.31%)
Jul 19, 2005 11.80 11.80 11.73 11.79 29,055 -0.01(-0.08%)
Jul 18, 2005 11.86 11.86 11.77 11.80 20,317 -0.03(-0.27%)
Jul 15, 2005 11.77 11.85 11.77 11.83 22,064 +0.04(+0.31%)
Jul 14, 2005 11.85 11.85 11.79 11.80 19,224 -0.06(-0.46%)
Jul 13, 2005 11.82 11.86 11.81 11.85 22,720 -0.01(-0.12%)
Jul 12, 2005 11.86 11.95 11.82 11.86 108,794 -0.04(-0.31%)
Jul 11, 2005 11.90 11.92 11.85 11.90 17,477 -0.01(-0.08%)
Jul 08, 2005 11.95 11.95 11.90 11.91 18,132 +0.00(+0.04%)
Jul 07, 2005 11.94 11.94 11.90 11.91 18,787 -0.00(-0.04%)
Jul 06, 2005 11.94 11.94 11.91 11.91 16,384 -0.02(-0.19%)
Jul 05, 2005 12.06 12.06 11.90 11.93 38,231 +0.01(+0.12%)
Jul 01, 2005 11.86 11.93 11.81 11.92 20,972 +0.10(+0.85%)
Jun 30, 2005 11.83 11.83 11.76 11.82 18,132 +0.03(+0.23%)
Jun 29, 2005 11.75 11.81 11.75 11.79 23,375 +0.06(+0.51%)
Jun 28, 2005 11.94 11.94 11.73 11.73 17,695 -0.16(-1.35%)
Jun 27, 2005 11.86 11.92 11.84 11.89 19,006 -0.05(-0.46%)
Jun 24, 2005 11.94 11.95 11.86 11.95 19,006 +0.01(+0.08%)
Jun 23, 2005 11.86 11.99 11.85 11.94 27,963 +0.05(+0.42%)
Jun 22, 2005 11.88 11.89 11.81 11.89 18,132 +0.02(+0.15%)
Jun 21, 2005 11.83 11.89 11.83 11.87 77,991 -0.02(-0.15%)
Jun 20, 2005 11.90 11.90 11.81 11.89 26,215 +0.00(+0.00%)
Jun 17, 2005 11.90 11.90 11.85 11.89 22,720 +0.00(+0.00%)
Jun 16, 2005 11.81 11.89 11.81 11.89 27,744 +0.07(+0.58%)
Jun 15, 2005 11.84 11.88 11.74 11.82 27,526 -0.01(-0.12%)
Jun 14, 2005 11.89 11.89 11.79 11.83 21,409 -0.04(-0.31%)
Jun 13, 2005 11.84 11.90 11.83 11.87 27,526 -0.16(-1.33%)
Jun 10, 2005 12.02 12.06 12.02 12.03 22,501 -0.00(-0.04%)
Jun 09, 2005 12.02 12.06 12.02 12.03 11,141 -0.01(-0.11%)
Jun 08, 2005 12.02 12.06 12.02 12.05 16,166 +0.02(+0.19%)
Jun 07, 2005 12.08 12.12 12.02 12.02 25,778 -0.07(-0.61%)
Jun 06, 2005 12.07 12.11 12.05 12.10 28,400 -0.02(-0.19%)
Jun 03, 2005 12.13 12.13 12.06 12.12 15,947 +0.06(+0.49%)
Jun 02, 2005 12.08 12.11 12.05 12.06 13,981 +0.01(+0.11%)
Jun 01, 2005 12.05 12.12 12.05 12.05 17,258 -0.03(-0.23%)
May 31, 2005 12.12 12.12 12.03 12.08 31,021 -0.00(-0.04%)
May 27, 2005 12.01 12.08 11.99 12.08 19,006 +0.04(+0.34%)
May 26, 2005 12.04 12.05 11.97 12.04 150,957 +0.00(+0.00%)
May 25, 2005 12.04 12.06 12.02 12.04 25,997 -0.02(-0.19%)
May 24, 2005 12.07 12.18 12.05 12.06 25,997 +0.00(+0.00%)
May 23, 2005 12.09 12.09 12.01 12.06 27,526 +0.00(+0.04%)
May 20, 2005 12.04 12.08 12.01 12.06 33,643 +0.02(+0.19%)
May 19, 2005 11.98 12.04 11.98 12.03 15,292 +0.03(+0.23%)
May 18, 2005 12.05 12.07 12.01 12.01 26,652 -0.07(-0.57%)
May 17, 2005 12.06 12.08 12.02 12.08 17,477 -0.00(-0.04%)
May 16, 2005 12.04 12.09 12.03 12.08 20,972 +0.04(+0.34%)
May 13, 2005 12.05 12.05 12.01 12.04 9,830 +0.03(+0.27%)
May 12, 2005 12.06 12.07 12.01 12.01 13,981 -0.00(-0.04%)
May 11, 2005 11.98 12.06 11.98 12.01 31,021 +0.02(+0.15%)
May 10, 2005 11.95 11.99 11.95 11.99 8,738 +0.06(+0.54%)
May 09, 2005 11.96 11.96 11.91 11.93 17,913 -0.01(-0.08%)
May 06, 2005 11.91 11.94 11.88 11.94 36,046 +0.05(+0.38%)
May 05, 2005 11.90 11.94 11.86 11.89 16,166 -0.03(-0.23%)
May 04, 2005 11.99 11.99 11.90 11.92 10,923 -0.02(-0.15%)
May 03, 2005 12.01 12.01 11.94 11.94 14,200 -0.05(-0.42%)
May 02, 2005 11.93 12.00 11.93 11.99 30,366 +0.05(+0.42%)
Apr 29, 2005 11.96 11.99 11.83 11.94 98,308 -0.02(-0.19%)
Apr 28, 2005 11.99 12.00 11.96 11.96 14,200 -0.01(-0.12%)
Apr 27, 2005 11.97 11.99 11.96 11.97 11,578 -0.03(-0.23%)
Apr 26, 2005 11.99 12.02 11.96 12.00 26,870 -0.06(-0.49%)
Apr 25, 2005 11.97 12.08 11.95 12.06 36,701 +0.14(+1.15%)
Apr 22, 2005 11.90 11.95 11.88 11.92 16,166 -0.00(-0.04%)
Apr 21, 2005 11.90 11.93 11.89 11.93 24,249 +0.05(+0.39%)
Apr 20, 2005 11.83 11.91 11.83 11.88 9,830 +0.03(+0.27%)
Apr 19, 2005 11.83 11.93 11.80 11.85 22,720 +0.02(+0.19%)
Apr 18, 2005 11.80 11.85 11.80 11.83 26,870 +0.01(+0.08%)
Apr 15, 2005 11.79 11.84 11.79 11.82 21,409 +0.03(+0.27%)
Apr 14, 2005 11.81 11.84 11.79 11.79 40,415 -0.03(-0.27%)
Apr 13, 2005 11.85 11.85 11.81 11.82 18,132 -0.02(-0.19%)
Apr 12, 2005 11.86 11.86 11.80 11.84 40,634 +0.05(+0.39%)
Apr 11, 2005 11.85 11.90 11.79 11.80 39,760 -0.01(-0.08%)
Apr 08, 2005 11.88 11.88 11.79 11.81 27,089 -0.00(-0.04%)
Apr 07, 2005 11.88 11.93 11.81 11.81 20,317 -0.11(-0.92%)
Apr 06, 2005 11.90 11.95 11.89 11.92 27,744 +0.03(+0.23%)
Apr 05, 2005 11.92 11.93 11.88 11.89 11,141 -0.03(-0.27%)
Apr 04, 2005 11.89 11.99 11.89 11.92 34,735 +0.11(+0.93%)
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.