Vn ExtDur Tr Id Shs ETF $106.18

down -0.16


15/9/2014 04:00 PM  |  NYSEARCA : EDV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
9/15/2014106.64107.36105.86106.1866,483
9/12/2014106.89107.07105.86106.3470,386
9/11/2014109.00109.00107.82107.9420,924
9/10/2014108.87108.91108.26108.4438,839
9/9/2014109.03109.75109.03109.6358,674
9/8/2014109.84110.65109.00109.3169,490
9/5/2014110.64110.73108.72109.65137,485
9/4/2014110.79111.43110.00110.0086,268
9/3/2014110.83111.78110.61111.78101,713
9/2/2014112.94112.94111.11111.12190,472
8/29/2014115.50115.50113.18113.70103,190
8/28/2014113.86114.32113.65113.8860,290
8/27/2014111.96112.89111.58112.8234,157
8/26/2014112.32112.32111.09111.35113,908
8/25/2014111.47111.95111.01111.7688,685
8/22/2014112.50112.50109.57110.8186,956
8/21/2014109.19110.22109.19110.1414,616
8/20/2014109.27109.31108.65109.1339,624
8/19/2014110.50110.74109.00109.5138,124
8/18/2014111.02111.35109.53109.7042,198
8/15/2014111.98112.46109.85112.0397,855
8/14/2014108.88109.80108.14109.5127,973
8/13/2014107.47108.15107.32108.1312,738
8/12/2014108.23108.29107.27107.3759,417
8/11/2014108.53108.81108.01108.4036,370
8/8/2014109.02109.53108.13108.3345,770
8/7/2014107.34108.48107.34108.4421,419
8/6/2014108.20108.20107.00107.1356,766
8/5/2014106.28107.46105.58107.0016,968
8/4/2014106.66107.18106.32106.3518,699
8/1/2014105.73107.64105.05106.89110,002
7/31/2014105.29106.96105.29106.29126,219
7/30/2014107.92108.23106.28106.4676,116
7/29/2014108.75109.07108.22108.8845,781
7/28/2014108.47108.86107.64108.2141,969
7/25/2014107.68108.48107.52108.4687,672
7/24/2014106.63106.70106.03106.3323,967
7/23/2014107.74107.94107.46107.5213,722
7/22/2014107.42107.84106.77107.5922,018
7/21/2014107.18108.07107.18107.5445,899
7/18/2014107.10107.10105.83106.5530,813
7/17/2014105.87107.00105.46106.9875,549
7/16/2014104.47104.94104.37104.7658,084
7/15/2014103.92104.76103.48104.1714,514
7/14/2014104.54104.82104.07104.4330,786
7/11/2014104.57105.08104.51104.8415,305
7/10/2014104.83105.20103.82103.8240,766
7/9/2014103.61104.39103.46103.8728,810
7/8/2014103.06104.07103.06103.8274,302
7/7/2014100.32102.50100.00102.04203,365
7/3/2014101.13101.38100.69101.31124,408
7/2/2014102.52102.81101.51101.8871,137
7/1/2014103.66104.05103.12103.3544,342
6/30/2014104.60105.13104.27104.7476,574
6/27/2014105.06105.19104.28104.5669,341
6/26/2014104.32105.32104.32104.7032,198
6/25/2014104.23104.50103.68103.7118,236
6/24/2014102.83103.45102.42103.4519,890
6/20/2014102.26103.28102.06103.2428,033
6/19/2014104.46104.54102.10102.4624,063
6/18/2014103.62104.44103.32104.1815,027
6/17/2014104.12104.12103.11103.3955,781
6/16/2014104.22104.65103.74104.4172,137
6/13/2014103.33104.84103.33104.0536,060
6/12/2014102.84104.30102.23103.9634,454
6/11/2014102.90103.00101.91102.7593,263
6/10/2014102.29102.73102.12102.3218,255
6/9/2014103.00103.20102.59102.8525,658
6/6/2014103.93104.30103.02103.1938,528
6/5/2014102.35103.56102.04103.0350,260
6/4/2014103.16103.39102.64102.9526,283
6/3/2014104.19104.48103.00103.0139,210
6/2/2014104.85105.89104.35104.8880,624
5/30/2014105.73106.50105.61105.91136,597
5/29/2014107.05107.50106.24106.2726,709
5/28/2014106.19107.09106.10107.0072,079
5/27/2014104.50105.06103.72105.0660,572
5/23/2014103.93104.48103.65104.1246,960
5/22/2014103.48103.62102.50103.1555,158
5/21/2014103.47103.67102.75103.3783,497
5/20/2014103.82105.17103.76104.3939,277
5/19/2014106.07106.10103.94104.0028,016
5/16/2014105.55106.14105.18105.2354,593
5/15/2014105.69106.50105.35105.7777,329
5/13/2014102.18102.64102.12102.6447,764
5/12/2014101.67101.99101.07101.4134,248
5/8/2014103.91104.35102.44102.5354,122
5/7/2014104.04104.37103.40103.4960,257
5/6/2014103.63104.63103.58104.3428,118
5/5/2014104.77104.88103.50103.5841,376
5/2/2014103.41105.15102.59104.51290,618
5/1/2014101.72103.57101.71103.19102,288
4/30/2014101.26102.07101.01101.74171,970
4/29/2014100.64101.44100.57101.33132,551
4/28/2014102.17102.45101.47101.6034,851
4/25/2014102.73103.35102.56102.5632,743
4/24/2014101.24102.28101.21102.2132,008
4/23/2014101.63102.18101.43101.8026,028
4/22/2014100.27101.32100.05101.3267,177
4/21/2014101.13101.43100.50100.6725,521
Trading Center