$125.39 +0.99 (%) Vng Extnd Drtn Shs ETF -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
4/28/2016123.46124.68123.20124.4055,758
4/27/2016123.02124.16122.65123.6960,678
4/26/2016123.03123.03122.01122.09202,939
4/25/2016123.28123.68123.08123.2577,080
4/22/2016124.38124.49123.67123.89113,128
4/21/2016124.13124.82123.94124.34103,056
4/20/2016128.01128.40125.34125.46170,227
4/19/2016127.61127.90126.64127.3481,747
4/18/2016127.98127.98127.07127.9346,609
4/15/2016127.72129.19127.72128.38101,811
4/14/2016127.32127.92127.00127.2342,039
4/13/2016127.00128.46126.88128.0961,924
4/12/2016127.53128.08127.00127.4665,435
4/11/2016128.01129.07127.52128.6429,656
4/8/2016129.26129.33128.55129.0155,954
4/7/2016129.18130.40129.00130.2792,420
4/6/2016128.38128.38127.41127.8837,361
4/5/2016128.95129.40128.69129.2966,877
4/4/2016127.18127.72126.78127.4160,199
4/1/2016127.55127.97126.16127.1990,118
3/31/2016125.76126.96125.57126.7943,253
3/30/2016126.18126.21124.82125.8278,376
3/29/2016126.94127.62126.60127.25158,018
3/28/2016125.54126.70125.54125.9759,438
3/24/2016127.38127.61125.22125.8279,935
3/23/2016124.21126.21124.13125.9688,661
3/22/2016124.72125.00123.61123.8030,513
3/21/2016124.14124.56123.32123.79125,612
3/18/2016126.09126.50125.56125.81115,231
3/17/2016125.16126.41125.00125.5097,511
3/16/2016124.68125.20123.94124.5284,149
3/15/2016125.56125.62124.21124.4143,877
3/14/2016124.62125.27124.30124.3564,443
3/11/2016126.09126.27123.81124.1256,290
3/10/2016126.99127.23124.80125.8947,766
3/9/2016126.20126.96125.79126.4757,990
3/8/2016127.98128.78127.30127.3688,672
3/7/2016125.38125.61124.65125.3758,404
3/4/2016125.71126.19124.00125.63127,446
3/3/2016125.97127.00125.58126.6257,856
3/2/2016124.87125.77124.68125.5163,080
3/1/2016127.83127.92124.58124.87191,997
2/29/2016127.27128.20127.22127.7435,297
2/26/2016127.08127.74126.74127.2990,182
2/25/2016128.66130.19128.66128.9871,776
2/24/2016130.17131.33128.13128.34101,115
2/23/2016126.73129.15126.50128.7564,043
2/22/2016128.40128.40127.71127.9787,076
2/19/2016128.05129.21127.91128.3178,869
2/18/2016125.82128.21125.65127.94120,531
2/17/2016126.39126.65124.88125.90198,293
2/16/2016127.68127.78126.01127.21177,542
2/12/2016130.55131.36128.02129.15190,369
2/11/2016132.99133.88130.86131.61302,317
2/10/2016128.91130.54128.32130.5487,495
2/9/2016129.58129.58127.99129.02106,739
2/8/2016126.14128.85126.13128.42214,103
2/5/2016123.78125.26123.52124.84119,660
2/4/2016124.21124.78123.23124.7594,317
2/3/2016124.29126.43123.79124.06193,680
2/2/2016124.00125.36124.00125.24112,012
2/1/2016122.27122.62121.60122.0481,203
1/29/2016122.99123.68121.93122.74176,089
1/28/2016120.34121.68120.20121.1080,488
1/27/2016120.82121.30119.86121.06196,890
1/26/2016121.07121.81120.75121.2290,312
1/25/2016121.14121.63120.77121.1166,875
1/22/2016119.56120.61119.28120.35138,195
1/21/2016122.63122.90120.90120.9073,069
1/20/2016122.45124.00121.81122.00167,022
1/19/2016120.09121.37119.70120.53196,220
1/15/2016119.94120.94119.67120.78185,594
1/14/2016119.03119.61117.50117.86109,536
1/13/2016117.81120.25117.33119.6075,425
1/12/2016115.96118.68115.54117.96135,589
1/11/2016115.40116.55115.09115.5194,570
1/8/2016116.13117.40115.76117.3468,675
1/7/2016116.48116.81115.50116.5573,533
1/6/2016116.13116.54115.66116.5465,993
1/5/2016114.32114.92113.83113.9637,207
1/4/2016115.62116.50114.62114.9270,187
12/31/2015113.82113.93112.78113.2066,313
12/30/2015112.74113.62112.54113.2129,943
12/29/2015115.49115.49113.35113.5245,417
12/28/2015115.58116.74115.57116.0121,236
12/24/2015115.06115.39114.99115.2710,935
12/23/2015114.44114.77113.96114.5259,973
12/22/2015116.33116.57115.28115.9319,320
12/21/2015117.56117.89116.44116.8022,478
12/18/2015117.10117.61116.62117.3048,713
12/17/2015115.05116.59115.05116.2331,288
12/16/2015116.33118.19115.95116.4525,080
12/15/2015116.37117.06116.32116.8643,520
12/14/2015119.27119.58117.28118.0045,933
12/11/2015119.02120.72118.68120.35100,749
12/10/2015117.27117.46117.02117.237,865
12/9/2015116.82117.79115.85117.1815,139
12/8/2015118.21118.23116.83117.2726,414
12/7/2015116.00118.26115.85117.3419,073
12/4/2015114.07116.09114.07115.6963,145
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center