$136.47 -1.60 (%) Vng Extnd Drtn Shs ETF -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
9/30/2016137.60137.75135.41136.4791,961
9/29/2016136.42138.22136.31138.0719,507
9/28/2016137.76138.51137.27137.4633,289
9/27/2016137.85138.00136.98137.9659,215
9/26/2016135.82136.83135.72136.4923,557
9/23/2016135.79136.05135.42135.5045,376
9/22/2016135.06136.10135.06135.6943,030
9/21/2016132.40134.04132.07134.0433,207
9/20/2016132.91133.97132.48132.4955,141
9/19/2016133.13133.40132.70132.7035,121
9/16/2016133.05133.30132.62133.3065,051
9/15/2016131.66132.32130.68131.85139,737
9/14/2016132.18133.40132.18132.4750,651
9/13/2016135.10135.10131.58132.4395,370
9/12/2016134.22135.01134.15134.6142,829
9/9/2016135.21135.38134.43134.55152,693
9/8/2016139.50140.00137.12137.8692,682
9/7/2016141.45141.63140.47140.5239,158
9/6/2016139.52141.22139.21140.5864,178
9/2/2016139.77139.77138.51139.3563,130
9/1/2016139.23141.26139.23140.8547,628
8/31/2016140.56141.16140.06140.6553,145
8/30/2016141.23141.28140.40140.6922,558
8/29/2016140.05141.41139.97141.3551,045
8/26/2016140.61141.79138.37138.8473,753
8/25/2016140.00140.57139.50139.6335,291
8/24/2016140.91140.99140.05140.4127,411
8/23/2016141.08141.65140.63140.9043,790
8/22/2016140.25140.99139.98140.7136,811
8/19/2016139.03139.46138.19139.0731,466
8/18/2016139.95140.44139.20139.8945,016
8/17/2016139.18139.96138.83139.8131,857
8/16/2016139.53139.53138.40138.6832,606
8/15/2016140.01140.19139.04139.1136,897
8/12/2016141.26141.96140.80140.8044,957
8/11/2016141.00141.00138.79139.2239,171
8/10/2016140.98141.70140.34141.1828,385
8/9/2016139.06140.49139.06140.3945,894
8/8/2016137.64138.99137.31138.39260,187
8/5/2016139.63139.63138.03138.2128,932
8/4/2016140.20140.98140.02140.2339,133
8/3/2016138.83139.17137.90138.7026,863
8/2/2016137.84139.96137.20138.5385,762
8/1/2016140.66141.46140.44140.7674,955
7/29/2016140.98142.86140.77142.75106,427
7/28/2016140.39141.68140.24141.10118,010
7/27/2016140.04141.56139.74141.5397,899
7/26/2016140.03140.03138.56139.20142,233
7/25/2016139.10139.45138.56138.5837,122
7/22/2016137.41139.39137.41138.7556,290
7/21/2016136.44138.55136.11138.1066,795
7/20/2016138.12138.40137.40138.03130,925
7/19/2016138.80139.43138.30139.1542,096
7/18/2016139.17139.50137.28137.94152,520
7/15/2016139.09139.36137.94138.26208,020
7/14/2016139.64140.28139.30139.9580,409
7/13/2016142.24142.88141.85142.5269,374
7/12/2016140.94141.50140.01140.68340,961
7/11/2016144.95145.40143.51143.80117,745
7/8/2016144.72145.60143.78145.3183,765
7/7/2016143.43144.69142.76143.8385,539
7/6/2016144.24144.54143.14143.77190,270
7/5/2016142.75144.08142.54143.4569,324
7/1/2016141.42141.43139.10141.0586,462
6/30/2016137.85139.35137.23138.12159,924
6/29/2016139.16139.81137.30137.35261,899
6/28/2016139.06139.50138.11138.85106,304
6/27/2016137.56139.15137.46138.09186,983
6/24/2016135.29135.29133.23134.00168,780
6/23/2016129.81130.62128.86129.26114,432
6/22/2016131.04131.56130.54131.29112,678
6/21/2016132.00132.26130.90131.1596,864
6/20/2016132.68133.14132.43132.5876,695
6/17/2016135.48135.52134.00134.7069,846
6/16/2016136.00137.32135.43135.8471,782
6/15/2016134.50135.49134.30135.1056,320
6/14/2016135.64135.64134.09134.2286,135
6/13/2016134.05134.24133.46134.1174,799
6/10/2016133.40134.26132.68133.38110,026
6/9/2016132.66133.09132.33132.54107,398
6/8/2016130.96131.38130.40131.2031,985
6/7/2016130.21130.86130.11130.1122,446
6/6/2016130.92130.92129.81129.8651,256
6/3/2016130.58130.95130.18130.89200,924
6/2/2016128.25129.18128.03128.6663,915
6/1/2016127.94128.49126.98127.35122,818
5/31/2016125.10127.09125.02126.6796,027
5/27/2016126.64126.76125.90126.2471,840
5/26/2016126.37127.25126.37126.8023,732
5/25/2016126.69127.21125.81125.8132,055
5/24/2016127.02127.28126.00126.7269,380
5/23/2016127.53127.94126.87127.5323,969
5/20/2016126.60127.38126.40127.1741,781
5/19/2016126.27127.31126.27127.0041,387
5/18/2016128.06128.06125.40126.0682,578
5/17/2016128.51129.21128.27128.5040,029
5/16/2016128.79128.79127.95128.51857,407
5/13/2016128.25129.50128.08129.29133,683
5/12/2016127.23127.90127.00127.8184,065
5/11/2016127.23128.85127.23128.5563,719
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center