$126.84 +0.12 (%) Vng Extnd Drtn Shs ETF -

May. 25, 2016 | 12:47 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
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
5/10/2016127.52127.70127.10127.5243,101
5/9/2016126.86127.38126.63127.2057,926
5/6/2016127.43127.43126.70126.9056,896
5/5/2016126.33127.64125.87127.6347,539
5/4/2016125.62126.48125.16126.3041,011
5/3/2016125.54126.18125.32125.32127,347
5/2/2016124.47124.78123.48123.4886,558
4/29/2016123.71125.39123.21125.3977,967
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center