Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.86 +0.45 (+0.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 145.29 145.29 143.22 143.59 278,052 -1.10(-0.76%)
Jun 29, 2020 144.93 145.36 144.32 144.69 194,309 -0.67(-0.46%)
Jun 26, 2020 144.03 145.47 144.03 145.36 346,183 +2.14(+1.49%)
Jun 25, 2020 144.10 144.20 143.05 143.22 190,805 +0.63(+0.44%)
Jun 24, 2020 140.93 142.82 140.83 142.59 241,027 +1.88(+1.33%)
Jun 23, 2020 140.86 141.31 140.41 140.71 107,738 -1.22(-0.86%)
Jun 22, 2020 142.76 142.96 141.57 141.93 164,825 +0.30(+0.21%)
Jun 19, 2020 140.22 141.87 140.19 141.63 154,707 -0.05(-0.04%)
Jun 18, 2020 141.28 141.85 140.96 141.68 185,664 +1.96(+1.40%)
Jun 17, 2020 139.29 139.96 138.34 139.72 297,367 +0.58(+0.42%)
Jun 16, 2020 138.53 140.40 137.69 139.14 498,959 -3.09(-2.17%)
Jun 15, 2020 143.90 144.15 141.79 142.23 291,872 +0.39(+0.27%)
Jun 12, 2020 142.13 143.48 141.49 141.84 365,608 -1.70(-1.18%)
Jun 11, 2020 142.88 143.98 141.91 143.53 453,550 +3.43(+2.45%)
Jun 10, 2020 138.33 140.10 138.07 140.10 224,713 +2.72(+1.98%)
Jun 09, 2020 138.21 138.73 137.19 137.37 1,007,345 +2.12(+1.57%)
Jun 08, 2020 133.31 135.40 133.27 135.26 495,182 +0.61(+0.45%)
Jun 05, 2020 132.86 134.70 131.10 134.65 770,413 -1.18(-0.87%)
Jun 04, 2020 137.80 137.86 135.79 135.83 268,117 -2.80(-2.02%)
Jun 03, 2020 139.19 139.46 137.87 138.63 469,259 -2.28(-1.61%)
Jun 02, 2020 141.04 141.51 140.41 140.90 177,634 -0.82(-0.58%)
Jun 01, 2020 141.57 141.78 141.03 141.72 339,732 -1.19(-0.83%)
May 29, 2020 142.09 143.55 141.62 142.92 296,579 +1.31(+0.92%)
May 28, 2020 141.21 141.80 140.78 141.61 329,758 -0.78(-0.55%)
May 27, 2020 142.13 143.41 141.90 142.39 263,363 -0.56(-0.39%)
May 26, 2020 143.38 143.44 142.43 142.95 249,759 -2.36(-1.62%)
May 22, 2020 144.50 145.60 144.46 145.31 113,544 +0.95(+0.66%)
May 21, 2020 144.72 145.30 144.00 144.36 276,524 +0.60(+0.42%)
May 20, 2020 142.75 144.35 142.36 143.76 167,723 +0.57(+0.40%)
May 19, 2020 142.03 143.34 142.03 143.19 367,443 +0.38(+0.27%)
May 18, 2020 145.05 145.09 142.16 142.81 595,823 -4.30(-2.92%)
May 15, 2020 149.00 149.07 146.55 147.10 203,847 -0.38(-0.26%)
May 14, 2020 147.73 148.54 147.33 147.49 292,677 +1.97(+1.36%)
May 13, 2020 145.10 146.21 144.60 145.51 507,327 +1.50(+1.04%)
May 12, 2020 142.79 144.83 142.75 144.02 391,660 +1.78(+1.25%)
May 11, 2020 143.28 143.82 141.66 142.24 349,711 -1.61(-1.12%)
May 08, 2020 145.65 145.65 143.29 143.84 251,948 -2.28(-1.56%)
May 07, 2020 143.26 146.40 143.14 146.13 374,544 +2.90(+2.02%)
May 06, 2020 143.06 143.94 141.72 143.23 1,403,368 -3.21(-2.19%)
May 05, 2020 145.99 146.65 145.63 146.44 360,008 -1.27(-0.86%)
May 04, 2020 148.40 148.53 147.16 147.71 244,424 -1.10(-0.74%)
May 01, 2020 148.15 148.89 147.11 148.81 484,933 +1.12(+0.76%)
Apr 30, 2020 149.45 150.04 147.47 147.68 864,425 -1.75(-1.17%)
Apr 29, 2020 150.54 151.24 148.60 149.43 332,704 -1.05(-0.70%)
Apr 28, 2020 149.40 150.67 149.28 150.49 445,797 +1.89(+1.27%)
Apr 27, 2020 150.95 151.03 148.11 148.59 854,193 -3.55(-2.33%)
Apr 24, 2020 150.97 152.18 150.92 152.14 330,111 +0.22(+0.14%)
Apr 23, 2020 151.38 153.07 150.95 151.92 229,893 +1.02(+0.68%)
Apr 22, 2020 151.51 151.89 149.91 150.90 232,473 -2.07(-1.35%)
Apr 21, 2020 153.31 153.69 151.51 152.97 520,351 +3.10(+2.07%)
Apr 20, 2020 148.80 149.91 148.39 149.86 272,549 +1.83(+1.24%)
Apr 17, 2020 150.99 152.28 147.50 148.03 549,221 -3.32(-2.19%)
Apr 16, 2020 150.49 151.35 150.02 151.35 808,072 +2.55(+1.72%)
Apr 15, 2020 147.16 149.75 146.10 148.80 636,169 +4.06(+2.81%)
Apr 14, 2020 144.00 145.38 143.70 144.73 787,832 +0.50(+0.35%)
Apr 13, 2020 144.70 146.41 144.16 144.23 494,543 -1.42(-0.97%)
Apr 09, 2020 143.77 146.11 143.52 145.65 770,182 +0.87(+0.60%)
Apr 08, 2020 145.62 146.46 144.27 144.79 178,276 -2.09(-1.42%)
Apr 07, 2020 144.71 146.93 143.86 146.87 235,972 -1.17(-0.79%)
Apr 06, 2020 146.60 148.59 146.16 148.04 327,306 -0.41(-0.28%)
Apr 03, 2020 148.18 150.24 147.90 148.45 216,104 +0.77(+0.52%)
Apr 02, 2020 148.39 148.76 146.84 147.68 197,712 +1.34(+0.92%)
Apr 01, 2020 148.47 148.96 145.75 146.34 255,242 +2.06(+1.43%)
Mar 31, 2020 145.14 146.80 142.88 144.28 548,197 -1.79(-1.23%)
Mar 30, 2020 148.30 150.59 145.44 146.07 290,786 -2.12(-1.43%)
Mar 27, 2020 144.54 148.19 143.91 148.19 215,097 +5.54(+3.89%)
Mar 26, 2020 143.61 145.38 140.73 142.64 520,022 +0.88(+0.62%)
Mar 25, 2020 142.92 146.12 140.49 141.76 300,284 -0.81(-0.57%)
Mar 24, 2020 139.12 144.36 138.86 142.57 408,898 -0.10(-0.07%)
Mar 23, 2020 133.63 144.54 133.63 142.68 719,228 +8.68(+6.48%)
Mar 20, 2020 130.47 136.40 129.09 133.99 642,156 +8.94(+7.15%)
Mar 19, 2020 123.57 131.87 122.07 125.05 650,763 -0.59(-0.47%)
Mar 18, 2020 130.42 134.04 121.40 125.64 1,209,039 -6.99(-5.27%)
Mar 17, 2020 141.76 144.37 132.52 132.63 764,811 -9.79(-6.88%)
Mar 16, 2020 139.31 146.56 136.00 142.42 913,555 +8.12(+6.04%)
Mar 13, 2020 131.49 136.37 128.44 134.30 1,375,882 -1.95(-1.43%)
Mar 12, 2020 140.56 142.79 133.38 136.26 1,295,994 -4.34(-3.08%)
Mar 11, 2020 145.84 147.97 139.84 140.59 1,111,471 -2.61(-1.82%)
Mar 10, 2020 150.34 154.47 142.85 143.20 1,156,476 -10.28(-6.70%)
Mar 09, 2020 150.59 163.31 150.59 153.49 1,018,116 +6.51(+4.43%)
Mar 06, 2020 148.02 149.91 143.71 146.97 1,401,215 +9.55(+6.95%)
Mar 05, 2020 135.84 137.90 135.53 137.42 571,924 +4.05(+3.04%)
Mar 04, 2020 135.19 137.01 132.58 133.37 478,731 -1.95(-1.44%)
Mar 03, 2020 132.43 138.91 130.60 135.32 1,122,281 +2.73(+2.06%)
Mar 02, 2020 134.18 135.66 132.53 132.59 866,558 -0.96(-0.72%)
Feb 28, 2020 133.51 135.06 132.96 133.56 989,148 +2.96(+2.27%)
Feb 27, 2020 131.54 131.87 129.35 130.59 573,511 +1.83(+1.42%)
Feb 26, 2020 128.45 130.29 127.62 128.76 457,648 -1.18(-0.91%)
Feb 25, 2020 128.83 130.55 128.66 129.94 360,710 +1.13(+0.87%)
Feb 24, 2020 129.53 129.74 128.55 128.81 516,523 +2.40(+1.90%)
Feb 21, 2020 126.22 127.33 126.07 126.41 254,956 +1.72(+1.38%)
Feb 20, 2020 124.24 125.16 124.13 124.69 182,524 +1.06(+0.86%)
Feb 19, 2020 123.22 123.70 122.96 123.63 541,515 +0.16(+0.13%)
Feb 18, 2020 123.29 124.18 122.89 123.48 281,273 +1.06(+0.87%)
Feb 14, 2020 122.70 122.98 122.29 122.42 135,147 +0.84(+0.69%)
Feb 13, 2020 121.12 122.03 120.98 121.58 122,329 +0.52(+0.43%)
Feb 12, 2020 121.14 121.17 120.54 121.06 177,433 -0.85(-0.70%)
Feb 11, 2020 122.41 122.52 121.71 121.91 169,968 -0.61(-0.50%)
Feb 10, 2020 122.98 123.11 122.50 122.52 169,036 +0.45(+0.37%)
Feb 07, 2020 121.91 122.45 121.65 122.08 150,138 +1.87(+1.55%)
Feb 06, 2020 119.47 120.41 119.33 120.21 285,732 +0.87(+0.73%)
Feb 05, 2020 119.65 120.11 119.13 119.34 313,893 -1.74(-1.44%)
Feb 04, 2020 121.69 121.69 120.53 121.08 241,915 -2.49(-2.01%)
Feb 03, 2020 122.70 123.67 121.60 123.56 204,996 +0.17(+0.14%)
Jan 31, 2020 122.71 123.57 122.63 123.39 324,331 +1.27(+1.04%)
Jan 30, 2020 122.58 123.36 121.89 122.13 197,472 +0.07(+0.06%)
Jan 29, 2020 120.75 122.23 120.71 122.06 137,718 +1.54(+1.28%)
Jan 28, 2020 121.42 121.66 120.26 120.52 210,726 -1.21(-1.00%)
Jan 27, 2020 121.42 121.79 120.92 121.73 496,317 +2.31(+1.93%)
Jan 24, 2020 118.61 119.88 118.48 119.43 225,091 +1.44(+1.22%)
Jan 23, 2020 117.77 118.50 117.77 117.99 159,790 +1.18(+1.01%)
Jan 22, 2020 116.49 116.94 116.43 116.81 64,382 +0.64(+0.55%)
Jan 21, 2020 115.49 116.43 115.47 116.17 113,301 +1.44(+1.25%)
Jan 17, 2020 114.01 114.80 113.83 114.74 332,931 -1.16(-1.00%)
Jan 16, 2020 116.00 116.27 115.34 115.90 93,607 -0.45(-0.39%)
Jan 15, 2020 116.08 116.52 115.53 116.34 193,051 +1.08(+0.94%)
Jan 14, 2020 114.68 115.31 114.68 115.26 90,339 +0.77(+0.67%)
Jan 13, 2020 114.32 114.60 113.81 114.50 124,826 -0.37(-0.32%)
Jan 10, 2020 114.06 115.01 114.06 114.86 156,181 +1.30(+1.14%)
Jan 09, 2020 112.23 113.78 112.07 113.56 206,833 +0.29(+0.26%)
Jan 08, 2020 114.16 114.62 112.56 113.27 181,737 -0.87(-0.76%)
Jan 07, 2020 114.70 114.92 114.09 114.14 115,084 -0.79(-0.69%)
Jan 06, 2020 116.32 116.35 114.70 114.93 497,884 -0.64(-0.55%)
Jan 03, 2020 114.69 115.67 114.33 115.57 165,129 +2.34(+2.07%)
Jan 02, 2020 113.14 113.91 112.90 113.23 281,624 +1.38(+1.23%)
Dec 31, 2019 112.70 112.96 111.72 111.85 207,776 -1.64(-1.45%)
Dec 30, 2019 112.26 113.58 112.03 113.50 187,032 -0.42(-0.37%)
Dec 27, 2019 114.02 114.19 113.91 113.92 117,135 +0.46(+0.40%)
Dec 26, 2019 113.22 113.60 112.91 113.46 84,032 +0.22(+0.19%)
Dec 24, 2019 112.26 113.56 112.26 113.25 62,286 +0.38(+0.34%)
Dec 23, 2019 113.31 113.51 112.39 112.87 96,467 -0.18(-0.16%)
Dec 20, 2019 112.57 113.10 112.31 113.05 82,178 +0.30(+0.26%)
Dec 19, 2019 112.44 113.41 112.14 112.75 81,168 -0.03(-0.02%)
Dec 18, 2019 113.62 113.80 112.60 112.78 141,403 -1.24(-1.09%)
Dec 17, 2019 114.60 114.84 113.54 114.02 83,731 -0.19(-0.16%)
Dec 16, 2019 114.94 114.94 113.84 114.21 129,113 -1.29(-1.11%)
Dec 13, 2019 114.62 116.16 113.67 115.50 184,311 +1.57(+1.38%)
Dec 12, 2019 115.63 115.64 112.88 113.93 253,481 -2.39(-2.05%)
Dec 11, 2019 115.84 116.77 115.81 116.32 114,279 +1.19(+1.04%)
Dec 10, 2019 115.78 115.84 114.91 115.12 69,325 +0.02(+0.01%)
Dec 09, 2019 115.58 115.58 114.94 115.11 81,427 +0.42(+0.36%)
Dec 06, 2019 114.42 115.41 114.31 114.69 389,166 -0.96(-0.83%)
Dec 05, 2019 115.15 115.86 114.81 115.65 73,912 -0.73(-0.63%)
Dec 04, 2019 116.95 117.07 115.69 116.38 159,385 -1.38(-1.17%)
Dec 03, 2019 116.45 118.39 116.40 117.76 210,524 +3.09(+2.70%)
Dec 02, 2019 114.76 115.12 114.35 114.67 195,037 -2.53(-2.16%)
Nov 29, 2019 117.17 117.37 116.28 117.20 279,713 -0.10(-0.09%)
Nov 27, 2019 117.13 117.37 116.89 117.30 89,616 -0.20(-0.17%)
Nov 26, 2019 117.41 117.72 117.39 117.50 128,544 +0.75(+0.65%)
Nov 25, 2019 116.61 116.94 116.50 116.75 200,031 +0.58(+0.50%)
Nov 22, 2019 116.29 116.68 116.04 116.17 91,269 +0.07(+0.06%)
Nov 21, 2019 115.86 116.31 115.26 116.10 97,677 -0.64(-0.55%)
Nov 20, 2019 116.05 116.84 115.95 116.74 124,970 +1.64(+1.43%)
Nov 19, 2019 114.36 115.29 114.34 115.10 100,566 +1.23(+1.08%)
Nov 18, 2019 114.04 114.55 113.72 113.87 519,927 +0.32(+0.28%)
Nov 15, 2019 113.54 114.18 112.91 113.55 195,409 -0.26(-0.23%)
Nov 14, 2019 113.75 114.38 113.62 113.81 313,780 +1.47(+1.30%)
Nov 13, 2019 112.67 112.74 112.06 112.35 136,870 +1.05(+0.95%)
Nov 12, 2019 111.00 111.56 110.47 111.29 155,243 +0.55(+0.49%)
Nov 11, 2019 110.52 111.12 110.29 110.75 154,745 +0.19(+0.18%)
Nov 08, 2019 110.83 111.68 110.45 110.55 114,884 -0.75(-0.68%)
Nov 07, 2019 112.26 112.26 109.96 111.31 287,923 -2.79(-2.45%)
Nov 06, 2019 114.18 114.50 113.48 114.10 112,643 +1.05(+0.93%)
Nov 05, 2019 112.99 113.39 112.60 113.05 195,635 -1.82(-1.59%)
Nov 04, 2019 115.05 115.27 114.59 114.87 113,551 -1.96(-1.68%)
Nov 01, 2019 117.00 117.68 116.05 116.83 134,248 -0.46(-0.39%)
Oct 31, 2019 116.64 117.94 116.58 117.29 197,777 +2.06(+1.79%)
Oct 30, 2019 113.28 115.35 113.28 115.23 205,029 +2.13(+1.89%)
Oct 29, 2019 113.30 113.49 112.78 113.10 65,118 +0.08(+0.08%)
Oct 28, 2019 113.50 113.66 112.64 113.02 217,324 -1.34(-1.17%)
Oct 25, 2019 115.50 115.53 114.17 114.35 85,484 -0.73(-0.63%)
Oct 24, 2019 115.68 116.28 114.87 115.08 76,382 -0.35(-0.30%)
Oct 23, 2019 116.06 116.35 115.30 115.43 67,615 +0.18(+0.15%)
Oct 22, 2019 115.35 115.53 114.64 115.25 204,509 +0.99(+0.87%)
Oct 21, 2019 114.35 114.87 114.06 114.26 198,802 -1.36(-1.18%)
Oct 18, 2019 115.80 116.24 115.52 115.62 61,751 +0.00(+0.00%)
Oct 17, 2019 115.58 116.53 115.32 115.62 119,519 -0.45(-0.39%)
Oct 16, 2019 115.65 116.15 115.32 116.07 158,415 +0.25(+0.21%)
Oct 15, 2019 116.98 117.21 115.69 115.83 150,145 -2.01(-1.70%)
Oct 14, 2019 117.83 117.91 117.44 117.83 153,554 +1.04(+0.89%)
Oct 11, 2019 117.34 117.53 115.96 116.79 479,728 -1.79(-1.51%)
Oct 10, 2019 119.76 119.83 118.15 118.59 542,744 -2.41(-1.99%)
Oct 09, 2019 121.44 121.44 120.48 120.99 348,268 -1.08(-0.89%)
Oct 08, 2019 122.83 122.97 121.48 122.08 246,565 +0.39(+0.32%)
Oct 07, 2019 122.16 122.52 121.36 121.69 265,005 -1.41(-1.15%)
Oct 04, 2019 122.43 123.23 122.18 123.10 290,812 +1.31(+1.08%)
Oct 03, 2019 120.69 122.49 120.69 121.79 287,587 +1.40(+1.16%)
Oct 02, 2019 120.37 121.20 120.21 120.39 365,025 +0.24(+0.20%)
Oct 01, 2019 118.00 120.85 117.82 120.15 465,483 +0.48(+0.40%)
Sep 30, 2019 118.36 119.67 118.25 119.67 110,618 +0.39(+0.33%)
Sep 27, 2019 118.92 119.57 118.71 119.28 103,195 +0.45(+0.38%)
Sep 26, 2019 118.82 119.49 118.36 118.83 140,617 +1.02(+0.86%)
Sep 25, 2019 120.94 120.94 117.43 117.81 224,746 -2.36(-1.96%)
Sep 24, 2019 118.97 120.54 118.96 120.17 362,915 +1.81(+1.53%)
Sep 23, 2019 118.80 119.65 118.08 118.36 219,845 +0.10(+0.09%)
Sep 20, 2019 117.11 118.35 116.65 118.26 124,599 +1.99(+1.72%)
Sep 19, 2019 117.12 117.44 116.27 116.27 168,195 +0.57(+0.50%)
Sep 18, 2019 116.06 116.81 115.60 115.69 294,553 +0.65(+0.56%)
Sep 17, 2019 114.31 115.58 113.53 115.05 203,785 +0.98(+0.86%)
Sep 16, 2019 113.66 114.47 112.82 114.07 257,523 +1.72(+1.53%)
Sep 13, 2019 114.00 114.59 112.29 112.35 329,851 -3.22(-2.79%)
Sep 12, 2019 117.85 118.12 115.12 115.58 490,743 -1.04(-0.90%)
Sep 11, 2019 116.42 117.33 116.42 116.62 151,423 -0.34(-0.29%)
Sep 10, 2019 119.37 119.87 116.67 116.96 330,387 -2.72(-2.27%)
Sep 09, 2019 120.44 120.65 119.67 119.67 383,442 -3.13(-2.55%)
Sep 06, 2019 122.00 122.87 121.92 122.81 544,129 +1.25(+1.03%)
Sep 05, 2019 122.44 122.65 120.60 121.55 361,187 -2.93(-2.35%)
Sep 04, 2019 123.29 124.66 123.28 124.48 164,389 +0.21(+0.17%)
Sep 03, 2019 124.24 125.92 123.58 124.27 324,380 +0.26(+0.21%)
Aug 30, 2019 123.29 124.36 123.12 124.01 180,426 +0.02(+0.01%)
Aug 29, 2019 124.25 124.25 122.82 123.99 254,787 -0.78(-0.63%)
Aug 28, 2019 125.92 125.97 124.53 124.78 240,152 +0.25(+0.20%)
Aug 27, 2019 123.36 124.59 123.21 124.53 182,445 +2.73(+2.24%)
Aug 26, 2019 122.45 122.79 121.74 121.80 185,797 -0.60(-0.49%)
Aug 23, 2019 119.60 122.80 119.16 122.39 280,201 +2.53(+2.11%)
Aug 22, 2019 120.35 121.27 119.65 119.87 133,947 -1.02(-0.84%)
Aug 21, 2019 121.07 122.25 120.67 120.89 120,955 -1.05(-0.86%)
Aug 20, 2019 121.76 122.10 121.28 121.94 136,673 +1.52(+1.26%)
Aug 19, 2019 119.77 121.06 119.72 120.42 232,302 -2.40(-1.95%)
Aug 16, 2019 122.71 123.21 121.35 122.82 475,118 -1.44(-1.16%)
Aug 15, 2019 122.82 125.69 122.41 124.26 321,049 +1.99(+1.62%)
Aug 14, 2019 121.76 122.39 121.34 122.28 257,419 +3.59(+3.03%)
Aug 13, 2019 120.19 120.29 118.19 118.68 311,266 -0.37(-0.31%)
Aug 12, 2019 117.63 119.53 117.40 119.05 186,392 +3.35(+2.90%)
Aug 09, 2019 116.34 117.39 115.58 115.70 277,350 -0.47(-0.41%)
Aug 08, 2019 114.66 116.17 113.37 116.17 271,754 +0.46(+0.40%)
Aug 07, 2019 118.29 119.10 115.35 115.71 581,527 +0.28(+0.24%)
Aug 06, 2019 113.52 115.47 113.35 115.43 342,931 +1.23(+1.08%)
Aug 05, 2019 113.39 114.23 112.75 114.20 266,986 +2.76(+2.48%)
Aug 02, 2019 110.58 111.47 110.28 111.44 371,542 +1.43(+1.30%)
Aug 01, 2019 108.15 110.37 108.07 110.01 491,405 +2.61(+2.43%)
Jul 31, 2019 105.88 107.67 105.88 107.40 233,260 +1.28(+1.21%)
Jul 30, 2019 106.22 106.29 105.68 106.12 286,747 +0.48(+0.45%)
Jul 29, 2019 105.92 106.16 105.55 105.64 83,505 +0.08(+0.07%)
Jul 26, 2019 105.86 105.90 105.40 105.56 74,118 +0.32(+0.30%)
Jul 25, 2019 105.34 105.50 104.56 105.25 79,335 -0.59(-0.56%)
Jul 24, 2019 105.77 105.99 105.58 105.83 68,919 +0.61(+0.58%)
Jul 23, 2019 105.63 105.72 104.94 105.23 57,064 -0.78(-0.74%)
Jul 22, 2019 106.57 106.65 105.83 106.01 41,201 +0.23(+0.21%)
Jul 19, 2019 105.91 106.14 105.61 105.78 568,598 -0.57(-0.54%)
Jul 18, 2019 105.83 106.71 105.57 106.36 129,255 -0.02(-0.02%)
Jul 17, 2019 105.43 106.47 105.43 106.37 78,177 +1.52(+1.44%)
Jul 16, 2019 104.47 104.86 104.23 104.86 245,613 -0.50(-0.47%)
Jul 15, 2019 104.67 105.38 104.67 105.36 107,322 +1.00(+0.96%)
Jul 12, 2019 103.92 104.66 103.81 104.35 337,928 +0.06(+0.06%)
Jul 11, 2019 105.42 105.71 103.86 104.29 239,188 -1.97(-1.85%)
Jul 10, 2019 106.95 106.98 105.99 106.26 113,131 -0.95(-0.88%)
Jul 09, 2019 107.33 107.39 106.76 107.21 70,514 +0.01(+0.01%)
Jul 08, 2019 107.59 107.75 107.19 107.20 80,612 +0.25(+0.24%)
Jul 05, 2019 106.79 107.04 106.10 106.95 135,527 -1.83(-1.68%)
Jul 03, 2019 107.97 108.83 107.97 108.77 163,559 +1.05(+0.98%)
Jul 02, 2019 106.75 107.86 106.75 107.72 126,531 +1.15(+1.08%)
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.