$124.51 +0.09 (%) Vn ExtDur Tr Id Shs ETF - NYSEARCA

Mar. 4, 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
3/4/2015125.31125.49124.23124.5181,043
3/3/2015125.43125.87124.40124.4271,129
3/2/2015128.50128.59125.17125.24124,305
2/27/2015128.00129.19127.17128.69146,402
2/26/2015129.29130.05127.29127.5856,973
2/25/2015129.03130.36128.37129.9797,538
2/24/2015126.49129.37125.68129.0183,055
2/23/2015125.50127.05125.50126.8156,520
2/20/2015125.15126.99124.00124.64337,178
2/19/2015125.00125.87124.03124.0356,893
2/18/2015125.22126.42124.66125.50147,796
2/17/2015126.27126.75123.70124.20248,165
2/13/2015128.78128.91126.78126.88103,976
2/12/2015128.86130.27128.72128.7365,007
2/11/2015129.00129.99127.83129.5587,049
2/10/2015129.73129.95128.69129.06135,302
2/9/2015132.08132.33130.61130.91107,971
2/6/2015132.71133.18130.25130.671,721,680
2/5/2015135.46135.81134.14134.47179,530
2/4/2015134.83136.81134.20136.50222,827
2/3/2015137.94138.10136.15136.58214,069
2/2/2015140.82141.45139.50140.75170,799
1/30/2015140.88141.91139.51141.60124,803
1/29/2015139.80139.80137.44138.26108,997
1/28/2015137.00140.41136.54139.42127,576
1/27/2015137.98138.30135.24136.49100,505
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center