Vn ExtDur Tr Id Shs ETF $106.33

down -1.19


24/7/2014 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
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
4/17/2014102.56102.63100.12100.4464,343
4/16/2014101.06102.33101.00102.3364,627
4/15/2014101.13102.48100.81101.9591,371
4/14/2014101.00102.00100.75100.92114,761
4/11/2014100.90101.31100.21101.2170,911
4/10/201498.87100.2298.8399.9747,844
4/9/201498.7699.4498.4098.5859,590
4/8/201498.8099.4598.5099.3745,861
4/7/201498.2699.1198.1298.9551,395
4/4/201497.4698.3497.4698.0521,405
4/3/201497.1297.6197.0197.1791,191
4/2/201496.8697.0696.4496.5041,509
4/1/201498.0298.2097.5097.50109,293
3/31/201498.5199.0197.6998.83102,172
3/28/201499.9199.9298.6399.2025,559
3/27/201499.59100.5799.2499.9632,101
3/26/201498.0399.1898.0399.0328,838
3/25/201497.8998.4197.5998.1956,813
3/24/201497.3298.6897.1198.6817,661
3/21/201497.1098.2697.1098.1810,720
3/20/201496.4497.1396.4496.5114,252
3/19/201497.2097.2595.5296.7049,843
3/18/201496.8797.5796.8797.5719,627
3/17/201497.8297.8997.0097.0025,574
3/14/201498.6498.8497.7498.22247,240
3/13/201495.5498.0595.5497.9543,198
3/12/201496.0896.3095.8895.9737,887
3/11/201494.7095.1794.4695.1320,097
3/10/201494.6294.8494.4094.6193,199
3/7/201494.1494.9194.0794.6159,885
3/6/201495.6395.9895.4595.5032,764
3/5/201496.4397.1696.4196.82129,070
3/4/201497.9097.9096.4996.4961,890
3/3/201498.8398.9498.2198.9395,020
2/28/201497.4297.9196.6597.7348,632
2/27/201497.3997.7697.0097.5414,463
2/26/201496.0796.7996.0196.7928,208
Trading Center