$119.28 +1.56 (%) Vn ExtDur Tr Id Shs ETF - NYSEARCA

Aug. 3, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
7/31/2015117.63117.95116.87117.7242,614
7/30/2015115.79116.71115.75116.3911,821
7/29/2015115.45115.88114.71115.0215,271
7/28/2015115.53116.26115.34115.6133,235
7/27/2015117.21117.28116.07116.8122,018
7/24/2015116.27116.29115.45115.9041,531
7/23/2015113.65115.57113.40115.3545,391
7/22/2015112.72113.75112.52113.4545,427
7/21/2015110.66112.21110.66112.219,718
7/20/2015111.60112.02110.99111.5318,237
7/17/2015111.58112.49111.57112.3765,931
7/16/2015109.36111.22109.29111.1237,815
7/15/2015108.35110.16108.05109.7433,356
7/14/2015108.07108.36107.61108.1567,413
7/13/2015107.32108.73107.32107.6842,521
7/10/2015108.08109.12107.79108.34108,710
7/9/2015111.70112.41110.65110.8066,813
7/8/2015113.52114.31112.75114.0972,395
7/7/2015112.98114.06112.20112.4587,917
7/6/2015109.26111.46109.26110.8534,796
7/2/2015108.59109.00107.96108.1035,474
7/1/2015107.92108.63107.53107.6654,553
6/30/2015110.07111.42109.73109.9852,805
6/29/2015107.92111.60107.92110.9048,744
6/26/2015107.80107.80106.44106.8625,927
6/25/2015108.66109.22108.09108.4827,306
6/24/2015108.35109.21108.15109.0517,655
6/23/2015107.16108.71107.16107.7032,297
6/22/2015110.00110.42108.60108.7033,905
6/19/2015111.54113.00111.54112.7520,712
6/18/2015110.54110.78109.62110.7823,648
6/17/2015112.36112.36110.69111.6835,011
6/16/2015112.29112.92111.74112.9019,593
6/15/2015113.00113.19111.41111.8722,768
6/12/2015111.21113.02111.20111.7529,700
6/11/2015109.86111.70109.36111.5157,042
6/10/2015108.75109.13107.86108.1360,340
6/9/2015110.45110.45109.00109.5946,038
6/8/2015112.01112.01110.81111.2332,197
6/5/2015111.98112.92110.99111.3790,423
6/4/2015111.98113.44111.58113.2285,911
6/3/2015112.66112.66110.64111.12112,489
6/2/2015114.99114.99113.30113.7937,238
6/1/2015117.53117.98115.50116.3653,078
5/29/2015118.58119.34117.69118.0673,519
5/28/2015117.50117.91117.15117.5331,407
5/27/2015117.15117.94116.22117.6830,890
5/26/2015115.04117.45115.01117.2834,953
5/22/2015114.77114.82113.66114.4428,680
5/21/2015113.06114.70113.01114.2822,427
5/20/2015112.12112.95111.27112.1034,646
5/19/2015111.37113.45111.20111.7852,577
5/18/2015114.11114.28113.07113.3757,472
5/15/2015114.53116.59114.27115.8748,489
5/14/2015112.52113.62112.15112.6876,815
5/13/2015114.97114.97111.97112.37119,460
5/12/2015113.11114.98112.41113.93143,169
5/11/2015116.59116.59113.53113.7086,693
5/8/2015118.81119.19117.49117.7665,407
5/7/2015116.23117.62116.20117.36149,059
5/6/2015117.09117.18114.72114.91130,398
5/5/2015118.31118.53116.70118.11180,778
5/4/2015120.23121.00118.31118.62123,050
5/1/2015121.12121.50119.66120.13151,738
4/30/2015121.19122.75120.43122.52329,489
4/29/2015122.24123.27121.62122.30108,194
4/28/2015125.79126.37124.52124.5351,571
4/27/2015126.93127.72126.11127.0548,184
4/24/2015126.71127.47126.50127.2176,410
4/23/2015125.45126.56125.19126.1529,436
4/22/2015127.62127.62125.25125.45130,233
4/21/2015128.94128.94127.78128.1030,346
4/20/2015129.84130.07128.38128.7753,649
4/17/2015128.09131.00128.09130.4490,347
4/16/2015129.99129.99127.84128.6459,873
4/15/2015130.11130.56129.26129.5226,244
4/14/2015129.96131.26129.35129.5042,623
4/13/2015127.97128.84127.86128.6835,661
4/10/2015129.29129.49128.03128.0555,774
4/9/2015130.31130.31127.51128.2764,124
4/8/2015130.44130.85128.97130.4583,780
4/7/2015129.06130.64128.80130.5085,517
4/6/2015130.77131.05128.44128.8476,912
4/2/2015131.94131.94129.97130.2468,148
4/1/2015130.85132.59130.85132.17153,777
3/31/2015129.26130.26128.84129.8178,466
3/30/2015130.19130.40129.20129.3827,012
3/27/2015128.97130.87128.97130.1537,124
3/26/2015130.48130.48127.66128.24335,931
3/25/2015132.89132.93130.94131.0746,229
3/24/2015131.58132.66131.11132.5961,091
3/23/2015131.42131.98130.18131.0182,484
3/20/2015131.38132.34131.22132.00174,139
3/19/2015131.36131.71130.20131.0862,146
3/18/2015129.61131.87127.16131.83200,210
3/17/2015127.37128.16126.94128.09122,182
3/16/2015126.49126.81125.64126.3982,216
3/13/2015125.07126.23124.79124.8076,992
3/12/2015126.76127.06124.82125.3557,468
3/11/2015124.31125.90124.17125.5560,545
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!