$136.27 +0.21 (%) Vn ExtDur Tr Id Shs ETF - NYSEARCA

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
1/26/2015136.45136.97135.35136.27100,195
1/23/2015135.54136.75135.01136.0691,516
1/22/2015135.17135.29132.25133.55737,103
1/21/2015137.53137.80134.00134.70174,930
1/20/2015135.37137.08135.10136.8098,552
1/16/2015135.57136.44133.90133.92126,075
1/15/2015133.87136.80133.42136.50265,585
1/14/2015134.74135.57133.36133.50721,179
1/13/2015131.63133.24131.12132.10119,638
1/12/2015131.30133.00131.12132.38143,012
1/9/2015128.51131.00128.00131.0082,881
1/8/2015130.43130.43128.81129.26130,728
1/6/2015131.02133.23129.60131.80384,576
1/5/2015127.44129.40127.11128.99470,628
1/2/2015124.65126.49124.22126.24140,856
12/31/2014124.50124.54123.72123.9462,114
12/30/2014124.23124.64123.77123.9770,006
12/29/2014122.89123.78122.53123.2978,090
12/26/2014122.08122.40121.52121.7221,894
12/24/2014120.01121.40120.00120.9530,589
12/23/2014123.88123.99120.28120.2983,781
12/22/2014123.07123.85122.87123.8551,996
12/19/2014121.69123.55121.36123.5563,713
12/18/2014122.56122.67121.10121.63209,051
12/17/2014126.31126.85124.03125.65119,478
12/16/2014126.91127.37125.50126.9279,342
12/15/2014124.44125.82124.00125.00151,364
12/12/2014124.06125.36123.50125.01461,892
12/11/2014121.46122.79120.65122.44385,766
12/10/2014120.74122.46120.66121.8672,679
12/9/2014121.16121.90120.42120.5565,389
12/8/2014118.65119.99118.20119.7641,190
12/5/2014118.22118.22116.76117.7926,453
12/4/2014117.40118.54116.69118.2467,476
12/3/2014116.56117.32116.04117.1422,878
12/2/2014118.25118.25116.28116.45221,072
12/1/2014119.21119.94117.81118.21109,135
11/28/2014118.69119.45118.06118.9941,967
11/26/2014118.00118.32117.70117.8040,917
11/25/2014116.14117.54115.96117.3297,155
11/24/2014115.19116.00115.07115.9765,282
11/21/2014115.30115.75115.00115.6945,937
11/20/2014115.41115.41114.36114.60295,426
11/19/2014114.19114.88113.91113.9133,363
11/19/20140.560.580.530.552,258,840
11/18/2014114.66115.00114.33114.5844,722
11/17/2014115.21115.27114.00114.3255,753
11/14/2014114.00115.10113.94114.9041,711
11/13/2014114.01114.46113.49113.9244,181
11/12/2014114.88114.93113.41113.6521,987
11/11/2014114.03114.09113.23113.9127,341
11/10/2014115.00115.00113.50113.6839,580
11/7/2014113.51115.05113.47114.9999,236
11/6/2014113.80114.15113.25113.4799,769
11/5/2014114.22114.74113.98114.4328,486
11/4/2014115.00115.49114.32114.5370,151
11/3/2014114.04114.38112.85114.08158,581
10/31/2014114.48115.10113.17114.0456,040
10/30/2014115.32116.52110.00114.3256,620
10/29/2014112.98114.82112.53114.0591,235
10/28/2014114.11114.28113.35113.7371,340
10/27/2014114.70115.16114.21114.5435,636
10/24/2014114.50115.94113.92114.3739,628
10/23/2014115.58115.58113.59114.25106,136
10/22/2014115.26115.64114.93115.5991,315
10/21/2014115.78116.14115.27115.3686,500
10/20/2014117.02117.17115.78116.7359,745
10/17/2014116.50116.72114.89116.23104,663
10/16/2014120.31120.31116.56116.84106,302
10/15/2014121.56127.68117.55117.96278,872
10/14/2014117.23117.46115.93117.4683,782
10/13/2014115.63116.96115.00116.3294,633
10/10/2014114.32114.95114.02114.8040,590
10/9/2014114.00114.27113.30113.5327,264
10/8/2014114.19114.40112.97113.9657,243
10/7/2014112.20114.32112.20114.18162,648
10/6/2014111.82112.64111.35111.8974,906
10/3/2014110.76112.27110.53111.9389,896
10/2/2014111.95112.45111.00111.0051,425
10/1/2014110.56112.50110.55112.50133,176
9/30/2014109.93110.51109.14109.45138,890
9/29/2014110.12110.75110.00110.1963,391
9/26/2014109.15109.69108.39109.1229,274
9/25/2014108.09109.28107.99109.2628,979
9/24/2014108.10108.34107.11107.1924,928
9/23/2014107.44108.75107.12108.5955,097
9/22/2014107.35107.58106.75107.1230,814
9/19/2014108.15108.15105.92107.7320,090
9/18/2014106.10106.44105.56105.7113,381
9/17/2014106.19106.57105.09105.0939,443
9/16/2014106.38106.39105.40105.9336,625
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center