$110.00 -1.94 (%) Vng Extnd Drtn Shs ETF -

Dec. 9, 2016 | 03:59 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
12/9/2016111.24111.64109.75110.00129,802
12/8/2016112.31112.38111.79111.9495,137
12/7/2016113.05114.17113.05113.9394,786
12/6/2016112.91113.21112.27112.6141,724
12/5/2016111.90113.76111.49112.8951,883
12/2/2016112.41113.68112.41112.8672,001
12/1/2016111.52112.04110.28111.94118,245
11/30/2016113.14114.16112.40113.3234,735
11/29/2016115.10116.38114.99116.1190,191
11/28/2016115.03115.64114.87115.4259,162
11/25/2016114.91115.01114.01114.3523,624
11/23/2016113.11114.38112.12114.0695,445
11/21/2016114.94115.26114.58114.79113,661
11/18/2016115.34115.88113.81114.47128,556
11/17/2016115.90115.91114.37114.74150,559
11/16/2016116.14117.44116.14117.16210,188
11/15/2016115.94116.84115.51115.69470,816
11/14/2016114.71116.61113.99114.90193,829
11/11/2016116.69116.94115.06115.5654,477
11/10/2016118.36119.30116.42116.45311,648
11/9/2016122.69122.75118.60119.06224,045
11/8/2016127.84128.07126.15126.3948,468
11/7/2016127.64127.87127.20127.4013,366
11/4/2016128.05128.87128.01128.75119,943
11/3/2016127.44127.80127.04127.2550,462
11/2/2016128.42129.30127.95128.73242,549
11/1/2016126.69128.48126.49128.0098,654
10/31/2016127.24128.04127.17128.0384,225
10/28/2016126.63127.31126.63126.7459,064
10/27/2016127.85127.85126.36127.20102,647
10/26/2016129.54130.00129.01129.4218,530
10/25/2016129.82131.04129.82130.3325,539
10/24/2016130.81130.81129.38130.0734,322
10/21/2016131.00131.22130.20130.7415,502
10/20/2016131.04131.04130.16130.2961,133
10/19/2016129.45130.55129.45130.3512,873
10/18/2016128.81130.17128.74130.1541,721
10/17/2016128.96129.89128.96129.7525,993
10/14/2016129.42130.35128.37128.4064,012
10/13/2016131.47131.75131.02131.0568,671
10/12/2016129.89130.54129.32130.4162,845
10/11/2016130.40131.25129.94130.2259,710
10/10/2016130.38130.62129.66130.5142,495
10/7/2016131.63132.09130.66131.7923,596
10/6/2016132.00132.67131.67131.8437,991
10/5/2016133.41133.44132.03132.6778,593
10/4/2016135.46135.77133.53133.5466,141
10/3/2016136.81137.10135.78135.9266,428
9/30/2016137.60137.75135.41136.4791,961
9/29/2016136.42138.22136.31138.0719,507
9/28/2016137.76138.51137.27137.4633,289
9/27/2016137.85138.00136.98137.9659,215
9/26/2016135.82136.83135.72136.4923,557
9/23/2016135.79136.05135.42135.5045,376
9/22/2016135.06136.10135.06135.6943,030
9/21/2016132.40134.04132.07134.0433,207
9/20/2016132.91133.97132.48132.4955,141
9/19/2016133.13133.40132.70132.7035,121
9/16/2016133.05133.30132.62133.3065,051
9/15/2016131.66132.32130.68131.85139,737
9/14/2016132.18133.40132.18132.4750,651
9/13/2016135.10135.10131.58132.4395,370
9/12/2016134.22135.01134.15134.6142,829
9/9/2016135.21135.38134.43134.55152,693
9/8/2016139.50140.00137.12137.8692,682
9/7/2016141.45141.63140.47140.5239,158
9/6/2016139.52141.22139.21140.5864,178
9/2/2016139.77139.77138.51139.3563,130
9/1/2016139.23141.26139.23140.8547,628
8/31/2016140.56141.16140.06140.6553,145
8/30/2016141.23141.28140.40140.6922,558
8/29/2016140.05141.41139.97141.3551,045
8/26/2016140.61141.79138.37138.8473,753
8/25/2016140.00140.57139.50139.6335,291
8/24/2016140.91140.99140.05140.4127,411
8/23/2016141.08141.65140.63140.9043,790
8/22/2016140.25140.99139.98140.7136,811
8/19/2016139.03139.46138.19139.0731,466
8/18/2016139.95140.44139.20139.8945,016
8/17/2016139.18139.96138.83139.8131,857
8/16/2016139.53139.53138.40138.6832,606
8/15/2016140.01140.19139.04139.1136,897
8/12/2016141.26141.96140.80140.8044,957
8/11/2016141.00141.00138.79139.2239,171
8/10/2016140.98141.70140.34141.1828,385
8/9/2016139.06140.49139.06140.3945,894
8/8/2016137.64138.99137.31138.39260,187
8/5/2016139.63139.63138.03138.2128,932
8/4/2016140.20140.98140.02140.2339,133
8/3/2016138.83139.17137.90138.7026,863
8/2/2016137.84139.96137.20138.5385,762
8/1/2016140.66141.46140.44140.7674,955
7/29/2016140.98142.86140.77142.75106,427
7/28/2016140.39141.68140.24141.10118,010
7/27/2016140.04141.56139.74141.5397,899
7/26/2016140.03140.03138.56139.20142,233
7/25/2016139.10139.45138.56138.5837,122
7/22/2016137.41139.39137.41138.7556,290
7/21/2016136.44138.55136.11138.1066,795
7/20/2016138.12138.40137.40138.03130,925
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center