Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.80 -0.72 (-0.88%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 116.03 116.91 116.03 116.17 89,585 +0.15(+0.13%)
May 27, 2021 115.95 116.12 115.06 116.02 166,301 -0.72(-0.61%)
May 26, 2021 117.27 117.39 116.33 116.73 268,554 -0.22(-0.19%)
May 25, 2021 116.09 116.99 116.09 116.95 200,710 +1.38(+1.19%)
May 24, 2021 115.39 116.10 115.39 115.58 752,900 +0.50(+0.43%)
May 21, 2021 114.98 115.08 114.38 115.08 336,921 +0.49(+0.43%)
May 20, 2021 113.97 114.87 113.94 114.59 80,720 +1.27(+1.12%)
May 19, 2021 113.58 114.50 112.80 113.32 119,474 -0.28(-0.25%)
May 18, 2021 113.58 113.72 113.19 113.60 127,288 -0.47(-0.41%)
May 17, 2021 114.07 114.46 113.80 114.07 96,966 -0.18(-0.16%)
May 14, 2021 113.65 114.26 113.42 114.25 714,540 +1.23(+1.09%)
May 13, 2021 113.14 113.57 112.77 113.02 954,846 +0.12(+0.10%)
May 12, 2021 114.06 114.20 112.55 112.90 671,006 -1.30(-1.13%)
May 11, 2021 114.68 114.81 114.10 114.20 532,887 -1.18(-1.02%)
May 10, 2021 116.53 116.97 115.18 115.38 244,371 -1.47(-1.26%)
May 07, 2021 117.97 118.49 116.44 116.85 1,066,418 -0.91(-0.77%)
May 06, 2021 117.13 118.08 117.11 117.76 644,938 +0.28(+0.24%)
May 05, 2021 116.84 117.72 116.75 117.48 321,414 +0.14(+0.12%)
May 04, 2021 117.41 118.08 116.97 117.34 336,955 +1.01(+0.87%)
May 03, 2021 116.49 117.48 116.02 116.33 515,811 +0.03(+0.02%)
Apr 30, 2021 116.14 116.36 115.56 116.30 131,332 +0.38(+0.33%)
Apr 29, 2021 114.98 115.95 114.58 115.92 124,779 -0.55(-0.47%)
Apr 28, 2021 116.21 116.54 115.75 116.47 100,356 +0.17(+0.15%)
Apr 27, 2021 117.36 117.51 116.17 116.30 346,340 -1.35(-1.15%)
Apr 26, 2021 117.92 118.28 117.59 117.65 261,443 -0.12(-0.10%)
Apr 23, 2021 118.28 118.33 117.28 117.77 311,377 -0.47(-0.40%)
Apr 22, 2021 117.84 118.24 116.94 118.24 219,192 +0.76(+0.65%)
Apr 21, 2021 117.23 117.65 116.79 117.48 150,183 +0.37(+0.32%)
Apr 20, 2021 116.11 117.51 116.11 117.11 109,577 +0.62(+0.53%)
Apr 19, 2021 116.44 116.97 116.15 116.49 237,637 -0.46(-0.40%)
Apr 16, 2021 116.74 117.45 116.48 116.95 126,914 -1.10(-0.93%)
Apr 15, 2021 117.12 118.80 117.10 118.05 133,975 +2.57(+2.23%)
Apr 14, 2021 115.61 115.78 115.02 115.47 94,135 -0.46(-0.40%)
Apr 13, 2021 114.75 115.97 114.71 115.94 94,104 +1.01(+0.88%)
Apr 12, 2021 114.94 115.10 114.64 114.92 121,668 +0.00(+0.00%)
Apr 09, 2021 115.08 115.79 114.56 114.92 131,332 -0.51(-0.44%)
Apr 08, 2021 114.82 115.51 114.70 115.43 194,307 +1.09(+0.95%)
Apr 07, 2021 114.82 115.54 114.28 114.34 509,897 -1.07(-0.93%)
Apr 06, 2021 114.78 115.62 114.47 115.41 159,936 +0.98(+0.85%)
Apr 05, 2021 114.22 114.44 113.35 114.43 323,300 -0.70(-0.61%)
Apr 01, 2021 113.99 115.34 113.79 115.13 1,828,720 +2.09(+1.85%)
Mar 31, 2021 113.54 113.88 112.13 113.04 153,831 -0.38(-0.33%)
Mar 30, 2021 112.44 113.74 112.05 113.42 150,796 +0.86(+0.76%)
Mar 29, 2021 114.04 114.06 112.03 112.57 405,548 -1.39(-1.22%)
Mar 26, 2021 113.49 114.49 113.31 113.95 124,351 -0.47(-0.41%)
Mar 25, 2021 115.90 116.11 114.30 114.42 340,616 -1.31(-1.13%)
Mar 24, 2021 114.47 115.74 114.25 115.73 284,814 +1.19(+1.04%)
Mar 23, 2021 113.67 114.75 113.31 114.54 388,752 +1.22(+1.07%)
Mar 22, 2021 112.74 113.48 112.39 113.32 282,725 +1.71(+1.53%)
Mar 19, 2021 110.87 111.68 110.64 111.61 713,577 +0.95(+0.85%)
Mar 18, 2021 109.87 111.21 109.87 110.67 820,350 -1.37(-1.22%)
Mar 17, 2021 111.86 112.31 110.79 112.03 787,737 -1.27(-1.12%)
Mar 16, 2021 113.88 114.06 112.47 113.31 107,174 -0.47(-0.41%)
Mar 15, 2021 113.37 114.09 113.33 113.77 120,911 +0.91(+0.81%)
Mar 12, 2021 113.39 113.45 112.47 112.86 279,013 -3.34(-2.88%)
Mar 11, 2021 116.46 116.66 115.75 116.20 101,961 -1.25(-1.07%)
Mar 10, 2021 117.41 117.55 116.81 117.46 130,601 +0.06(+0.05%)
Mar 09, 2021 116.90 117.39 116.46 117.39 131,052 +2.03(+1.76%)
Mar 08, 2021 116.30 116.53 115.29 115.37 200,890 -1.05(-0.91%)
Mar 05, 2021 115.50 116.94 115.41 116.42 209,177 +0.50(+0.43%)
Mar 04, 2021 117.11 117.29 115.29 115.93 254,103 -1.16(-0.99%)
Mar 03, 2021 116.72 117.57 115.99 117.09 145,809 -1.24(-1.05%)
Mar 02, 2021 117.73 118.43 117.67 118.33 143,024 +0.02(+0.02%)
Mar 01, 2021 117.92 118.73 117.32 118.31 146,812 -2.29(-1.90%)
Feb 26, 2021 118.00 121.03 116.83 120.60 207,622 +5.39(+4.67%)
Feb 25, 2021 116.30 116.84 112.84 115.21 493,617 -2.67(-2.27%)
Feb 24, 2021 116.19 118.17 115.98 117.89 290,958 -1.01(-0.85%)
Feb 23, 2021 118.80 119.77 118.39 118.90 222,561 -0.53(-0.44%)
Feb 22, 2021 120.50 121.29 119.00 119.43 305,956 -1.38(-1.14%)
Feb 19, 2021 121.64 121.96 120.42 120.81 219,724 -2.21(-1.79%)
Feb 18, 2021 122.45 123.39 122.06 123.01 125,782 -0.51(-0.42%)
Feb 17, 2021 123.87 124.36 122.49 123.53 175,112 +1.00(+0.82%)
Feb 16, 2021 122.88 123.35 122.40 122.53 295,983 -2.46(-1.97%)
Feb 12, 2021 125.76 126.09 124.90 124.99 287,895 -2.13(-1.68%)
Feb 11, 2021 127.95 128.09 126.91 127.12 175,165 -1.05(-0.82%)
Feb 10, 2021 127.51 128.17 127.43 128.17 221,946 +1.20(+0.94%)
Feb 09, 2021 127.53 128.00 126.90 126.97 216,538 -0.07(-0.06%)
Feb 08, 2021 126.53 127.66 126.24 127.04 195,292 +0.78(+0.62%)
Feb 05, 2021 127.42 128.03 126.12 126.26 1,208,208 -1.52(-1.19%)
Feb 04, 2021 127.61 127.99 127.24 127.78 153,152 -0.22(-0.17%)
Feb 03, 2021 129.18 129.47 128.00 128.00 208,146 -1.87(-1.44%)
Feb 02, 2021 129.62 129.90 129.31 129.87 156,868 -1.05(-0.81%)
Feb 01, 2021 130.47 131.26 130.37 130.92 99,208 +0.20(+0.15%)
Jan 29, 2021 130.14 131.22 129.99 130.72 1,322,900 -1.04(-0.79%)
Jan 28, 2021 132.44 132.44 130.96 131.77 73,757 -0.84(-0.63%)
Jan 27, 2021 133.04 133.53 132.40 132.61 167,695 +0.41(+0.31%)
Jan 26, 2021 132.00 132.48 131.80 132.20 59,331 -0.24(-0.18%)
Jan 25, 2021 131.46 132.58 131.35 132.44 218,452 +2.07(+1.59%)
Jan 22, 2021 130.34 130.70 130.06 130.37 98,926 +0.38(+0.29%)
Jan 21, 2021 130.10 130.39 129.62 129.99 167,851 -1.24(-0.95%)
Jan 20, 2021 130.76 131.27 130.52 131.24 119,024 +0.13(+0.10%)
Jan 19, 2021 130.37 131.27 130.21 131.11 173,161 +0.49(+0.38%)
Jan 15, 2021 130.91 131.14 130.21 130.62 90,487 +0.65(+0.50%)
Jan 14, 2021 131.53 131.73 129.50 129.97 167,655 -1.71(-1.30%)
Jan 13, 2021 130.40 132.02 130.35 131.68 283,539 +1.95(+1.51%)
Jan 12, 2021 129.51 129.82 128.57 129.72 223,842 -0.04(-0.03%)
Jan 11, 2021 129.61 129.84 129.04 129.76 257,956 -0.39(-0.30%)
Jan 08, 2021 130.09 130.76 129.25 130.15 455,215 -0.38(-0.29%)
Jan 07, 2021 130.52 130.92 129.96 130.53 1,003,648 -1.48(-1.12%)
Jan 06, 2021 132.89 132.91 131.16 132.00 174,778 -3.85(-2.84%)
Jan 05, 2021 136.50 136.50 135.05 135.86 195,129 -1.59(-1.16%)
Jan 04, 2021 136.21 137.80 136.00 137.45 186,683 +0.28(+0.20%)
Dec 31, 2020 137.17 137.17 137.17 228,371 +0.13(+0.10%)
Dec 30, 2020 136.42 137.04 136.18 137.04 228,371 +0.35(+0.26%)
Dec 29, 2020 135.86 136.78 135.80 136.69 334,406 -0.25(-0.18%)
Dec 28, 2020 135.87 136.94 135.36 136.94 220,571 -0.04(-0.03%)
Dec 24, 2020 136.34 137.04 136.34 136.97 61,398 +0.77(+0.57%)
Dec 23, 2020 136.18 136.29 134.85 136.20 221,686 -1.24(-0.90%)
Dec 22, 2020 137.14 137.47 136.69 137.44 198,421 +0.81(+0.60%)
Dec 21, 2020 136.66 136.95 135.90 136.62 123,705 +0.74(+0.54%)
Dec 18, 2020 136.60 136.96 135.61 135.89 82,214 -0.47(-0.34%)
Dec 17, 2020 137.95 138.30 135.94 136.36 161,217 -0.50(-0.37%)
Dec 16, 2020 135.94 137.38 135.71 136.86 264,838 -0.30(-0.22%)
Dec 15, 2020 137.20 137.84 136.64 137.16 79,366 -0.62(-0.45%)
Dec 14, 2020 136.98 138.33 136.45 137.78 112,614 -0.60(-0.43%)
Dec 11, 2020 138.30 139.04 137.97 138.37 373,892 +0.63(+0.46%)
Dec 10, 2020 136.70 137.80 136.29 137.74 139,935 +1.71(+1.25%)
Dec 09, 2020 135.88 136.61 135.29 136.03 330,810 -0.65(-0.48%)
Dec 08, 2020 136.88 137.48 136.52 136.69 126,338 +0.76(+0.56%)
Dec 07, 2020 135.47 136.15 135.12 135.92 226,202 +1.65(+1.23%)
Dec 04, 2020 134.67 134.84 133.79 134.28 167,200 -2.73(-1.99%)
Dec 03, 2020 136.17 137.27 135.85 137.00 151,546 +1.54(+1.14%)
Dec 02, 2020 136.26 136.28 134.54 135.46 153,059 -1.56(-1.14%)
Dec 01, 2020 138.26 138.31 135.98 137.02 217,210 -2.63(-1.89%)
Nov 30, 2020 139.68 140.16 139.37 139.66 102,515 -0.05(-0.04%)
Nov 27, 2020 139.03 139.82 138.88 139.71 62,815 +1.51(+1.09%)
Nov 25, 2020 138.74 139.46 137.98 138.20 74,247 -0.63(-0.46%)
Nov 24, 2020 139.74 139.74 138.56 138.83 91,287 -1.68(-1.20%)
Nov 23, 2020 140.63 141.16 140.04 140.51 147,275 -0.87(-0.61%)
Nov 20, 2020 140.32 141.44 140.23 141.38 71,476 +1.62(+1.16%)
Nov 19, 2020 139.56 140.32 139.07 139.76 245,240 +0.98(+0.71%)
Nov 18, 2020 138.97 139.00 137.69 138.78 233,249 +0.69(+0.50%)
Nov 17, 2020 138.05 138.52 137.87 138.09 306,457 +1.03(+0.75%)
Nov 16, 2020 137.07 137.58 136.83 137.06 228,180 -0.42(-0.31%)
Nov 13, 2020 137.59 137.78 136.82 137.48 473,081 -0.30(-0.22%)
Nov 12, 2020 136.09 137.78 135.59 137.78 186,217 +3.11(+2.31%)
Nov 11, 2020 133.71 134.83 133.37 134.68 367,397 +0.50(+0.37%)
Nov 10, 2020 133.68 134.56 133.63 134.17 199,231 -0.73(-0.54%)
Nov 09, 2020 134.73 135.04 133.49 134.90 780,418 -3.99(-2.87%)
Nov 06, 2020 139.12 139.43 138.03 138.89 175,052 -2.16(-1.53%)
Nov 05, 2020 141.29 141.35 140.13 141.06 239,788 +0.63(+0.45%)
Nov 04, 2020 141.47 141.94 140.00 140.43 731,206 +3.66(+2.68%)
Nov 03, 2020 137.15 137.19 136.21 136.76 1,051,184 -1.23(-0.89%)
Nov 02, 2020 137.95 138.56 137.66 137.99 473,666 +1.64(+1.20%)
Oct 30, 2020 138.17 138.48 136.36 136.36 466,614 -1.96(-1.41%)
Oct 29, 2020 140.14 140.15 137.59 138.31 429,178 -1.98(-1.41%)
Oct 28, 2020 140.75 140.83 139.54 140.30 270,789 +0.39(+0.28%)
Oct 27, 2020 139.53 139.95 139.22 139.91 149,625 +1.18(+0.85%)
Oct 26, 2020 138.20 139.14 137.99 138.73 202,545 +1.91(+1.39%)
Oct 23, 2020 135.51 137.04 135.51 136.82 77,826 +1.00(+0.73%)
Oct 22, 2020 137.22 137.47 135.73 135.83 151,410 -1.91(-1.38%)
Oct 21, 2020 137.71 138.35 137.29 137.73 366,741 -0.65(-0.47%)
Oct 20, 2020 139.05 139.15 137.96 138.38 333,743 -1.73(-1.24%)
Oct 19, 2020 139.84 140.27 139.32 140.11 262,875 -0.74(-0.52%)
Oct 16, 2020 141.00 141.72 140.49 140.85 175,745 -0.66(-0.46%)
Oct 15, 2020 142.72 142.89 141.06 141.51 275,941 -0.10(-0.07%)
Oct 14, 2020 141.91 142.17 141.40 141.61 268,540 +0.52(+0.37%)
Oct 13, 2020 140.36 141.26 140.35 141.09 1,141,141 +1.35(+0.96%)
Oct 12, 2020 139.48 139.86 139.25 139.75 75,008 +0.68(+0.49%)
Oct 09, 2020 138.28 139.84 137.71 139.07 210,502 -0.36(-0.26%)
Oct 08, 2020 139.07 139.43 138.73 139.43 201,637 +1.20(+0.87%)
Oct 07, 2020 138.56 139.45 137.75 138.23 248,773 -1.27(-0.91%)
Oct 06, 2020 138.30 140.50 137.55 139.50 497,515 +0.73(+0.52%)
Oct 05, 2020 140.18 140.35 138.68 138.77 553,220 -3.30(-2.32%)
Oct 02, 2020 143.39 143.39 141.64 142.07 724,575 -1.07(-0.75%)
Oct 01, 2020 141.88 143.50 141.64 143.15 236,487 +0.38(+0.26%)
Sep 30, 2020 143.56 143.65 141.96 142.77 169,142 -1.76(-1.22%)
Sep 29, 2020 144.44 144.94 144.25 144.53 305,679 +0.05(+0.04%)
Sep 28, 2020 144.57 144.61 144.04 144.48 229,813 -0.34(-0.24%)
Sep 25, 2020 144.90 145.24 144.49 144.82 80,710 -0.16(-0.11%)
Sep 24, 2020 144.63 145.09 144.36 144.98 151,980 +0.73(+0.51%)
Sep 23, 2020 143.96 144.29 143.14 144.24 949,311 +0.12(+0.08%)
Sep 22, 2020 144.15 144.74 143.67 144.12 93,663 -0.07(-0.05%)
Sep 21, 2020 144.79 145.31 143.89 144.19 236,066 +0.78(+0.55%)
Sep 18, 2020 143.80 144.20 143.14 143.41 567,060 -0.55(-0.38%)
Sep 17, 2020 144.89 144.89 143.56 143.96 1,261,440 +0.62(+0.43%)
Sep 16, 2020 144.68 144.87 142.76 143.34 122,669 -0.71(-0.49%)
Sep 15, 2020 144.10 144.36 143.61 144.05 78,249 -0.35(-0.24%)
Sep 14, 2020 144.80 145.04 144.12 144.40 98,725 +0.01(+0.01%)
Sep 11, 2020 144.26 144.43 143.97 144.39 78,507 +0.34(+0.24%)
Sep 10, 2020 142.04 144.15 141.48 144.05 156,980 +1.12(+0.78%)
Sep 09, 2020 143.61 144.21 142.40 142.93 164,290 -0.73(-0.51%)
Sep 08, 2020 144.21 145.26 143.61 143.66 106,021 +1.06(+0.74%)
Sep 04, 2020 144.30 144.56 142.12 142.60 302,896 -3.57(-2.44%)
Sep 03, 2020 145.71 147.45 145.45 146.17 264,891 +1.03(+0.71%)
Sep 02, 2020 143.24 145.54 143.24 145.14 222,919 +1.57(+1.09%)
Sep 01, 2020 141.06 143.71 140.46 143.57 255,179 +2.32(+1.64%)
Aug 31, 2020 140.60 142.43 140.57 141.25 153,889 +1.10(+0.79%)
Aug 28, 2020 140.86 141.14 139.54 140.15 293,271 -0.22(-0.16%)
Aug 27, 2020 144.28 144.30 140.34 140.37 399,275 -3.21(-2.23%)
Aug 26, 2020 143.61 143.93 142.77 143.58 152,691 -0.75(-0.52%)
Aug 25, 2020 144.04 144.78 143.39 144.33 141,666 -1.44(-0.99%)
Aug 24, 2020 146.24 146.86 145.68 145.77 136,669 -0.27(-0.18%)
Aug 21, 2020 145.80 146.12 144.60 146.04 99,032 +1.15(+0.79%)
Aug 20, 2020 145.06 145.31 144.56 144.89 111,165 +1.66(+1.16%)
Aug 19, 2020 144.92 145.49 142.72 143.24 197,447 -0.86(-0.60%)
Aug 18, 2020 143.65 144.66 143.36 144.10 521,232 +1.07(+0.75%)
Aug 17, 2020 143.35 143.87 142.77 143.03 127,730 +0.57(+0.40%)
Aug 14, 2020 143.27 143.65 142.46 142.46 239,464 -0.90(-0.63%)
Aug 13, 2020 144.95 145.30 142.61 143.36 260,366 -2.02(-1.39%)
Aug 12, 2020 145.71 146.02 144.82 145.37 239,531 -2.03(-1.38%)
Aug 11, 2020 147.30 147.76 145.87 147.41 476,831 -2.04(-1.37%)
Aug 10, 2020 150.92 150.92 149.42 149.45 276,920 -1.16(-0.77%)
Aug 07, 2020 152.19 152.28 150.05 150.62 560,914 -1.08(-0.71%)
Aug 06, 2020 152.08 153.11 151.27 151.69 340,853 +1.41(+0.94%)
Aug 05, 2020 150.66 151.24 150.12 150.29 390,716 -1.99(-1.31%)
Aug 04, 2020 151.55 152.28 151.31 152.28 119,518 +2.10(+1.40%)
Aug 03, 2020 149.58 150.44 149.44 150.18 276,974 -1.27(-0.84%)
Jul 31, 2020 150.62 152.04 150.28 151.44 111,208 -0.20(-0.13%)
Jul 30, 2020 151.67 151.90 151.32 151.64 92,074 +1.16(+0.77%)
Jul 29, 2020 150.62 150.85 149.40 150.49 290,521 -0.31(-0.21%)
Jul 28, 2020 149.94 150.88 149.91 150.80 187,186 +1.44(+0.96%)
Jul 27, 2020 150.82 150.82 149.29 149.36 112,526 -0.86(-0.57%)
Jul 24, 2020 149.31 150.33 149.10 150.22 233,318 +0.33(+0.22%)
Jul 23, 2020 149.17 150.14 148.60 149.89 191,216 +2.18(+1.48%)
Jul 22, 2020 148.16 148.42 147.60 147.71 150,470 +0.57(+0.39%)
Jul 21, 2020 147.32 147.62 146.95 147.14 106,318 +0.25(+0.17%)
Jul 20, 2020 147.40 147.42 146.60 146.89 94,352 +0.40(+0.27%)
Jul 17, 2020 147.22 147.25 146.25 146.50 445,530 -0.47(-0.32%)
Jul 16, 2020 147.28 147.54 146.76 146.97 141,418 +0.91(+0.63%)
Jul 15, 2020 145.56 146.68 145.39 146.06 203,703 -0.92(-0.63%)
Jul 14, 2020 147.87 148.07 146.84 146.98 134,540 +0.04(+0.03%)
Jul 13, 2020 145.06 146.93 144.68 146.93 945,546 +0.91(+0.62%)
Jul 10, 2020 147.83 148.12 145.82 146.03 227,172 -0.68(-0.46%)
Jul 09, 2020 143.92 146.96 143.90 146.71 349,040 +3.13(+2.18%)
Jul 08, 2020 143.49 144.10 142.93 143.58 124,207 -0.68(-0.47%)
Jul 07, 2020 142.39 144.46 142.17 144.26 286,094 +2.55(+1.80%)
Jul 06, 2020 141.11 141.79 140.53 141.71 166,052 -0.71(-0.50%)
Jul 02, 2020 141.58 142.79 141.06 142.42 160,609 +0.03(+0.02%)
Jul 01, 2020 141.38 142.42 140.80 142.39 198,807 -0.10(-0.07%)
Jun 30, 2020 144.17 144.17 142.12 142.49 280,211 -1.09(-0.76%)
Jun 29, 2020 143.82 144.24 143.21 143.58 195,818 -0.66(-0.46%)
Jun 26, 2020 142.92 144.35 142.92 144.24 348,870 +2.12(+1.49%)
Jun 25, 2020 142.99 143.09 141.95 142.12 192,286 +0.63(+0.44%)
Jun 24, 2020 139.84 141.72 139.75 141.49 242,898 +1.86(+1.33%)
Jun 23, 2020 139.78 140.22 139.33 139.63 108,575 -1.21(-0.86%)
Jun 22, 2020 141.66 141.86 140.48 140.84 166,105 +0.30(+0.21%)
Jun 19, 2020 139.14 140.78 139.10 140.54 155,908 -0.05(-0.04%)
Jun 18, 2020 140.19 140.76 139.87 140.59 187,106 +1.95(+1.41%)
Jun 17, 2020 138.21 138.88 137.28 138.64 299,675 +0.57(+0.42%)
Jun 16, 2020 137.46 139.32 136.62 138.07 502,832 -3.06(-2.17%)
Jun 15, 2020 142.79 143.04 140.70 141.13 294,138 +0.39(+0.27%)
Jun 12, 2020 141.04 142.38 140.40 140.74 368,446 -1.68(-1.18%)
Jun 11, 2020 141.77 142.87 140.82 142.43 457,071 +3.41(+2.45%)
Jun 10, 2020 137.26 139.02 137.01 139.02 226,458 +2.70(+1.98%)
Jun 09, 2020 137.15 137.66 136.14 136.32 1,015,166 +2.10(+1.57%)
Jun 08, 2020 132.28 134.36 132.24 134.21 499,027 +0.60(+0.45%)
Jun 05, 2020 131.84 133.66 130.09 133.61 776,394 -1.17(-0.87%)
Jun 04, 2020 136.74 136.80 134.75 134.78 270,198 -2.78(-2.02%)
Jun 03, 2020 138.12 138.38 136.81 137.56 472,902 -2.26(-1.61%)
Jun 02, 2020 139.96 140.43 139.33 139.82 179,013 -0.81(-0.58%)
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.