$117.32 +1.35 (%) Vn ExtDur Tr Id Shs ETF - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
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
9/2/2014112.94112.94111.11111.12190,472
8/29/2014115.50115.50113.18113.70103,190
8/28/2014113.86114.32113.65113.8860,290
8/27/2014111.96112.89111.58112.8234,157
8/26/2014112.32112.32111.09111.35113,908
8/25/2014111.47111.95111.01111.7688,685
8/22/2014112.50112.50109.57110.8186,956
8/21/2014109.19110.22109.19110.1414,616
8/20/2014109.27109.31108.65109.1339,624
8/19/2014110.50110.74109.00109.5138,124
8/18/2014111.02111.35109.53109.7042,198
8/15/2014111.98112.46109.85112.0397,855
8/14/2014108.88109.80108.14109.5127,973
8/13/2014107.47108.15107.32108.1312,738
8/12/2014108.23108.29107.27107.3759,417
8/11/2014108.53108.81108.01108.4036,370
8/8/2014109.02109.53108.13108.3345,770
8/7/2014107.34108.48107.34108.4421,419
8/6/2014108.20108.20107.00107.1356,766
8/5/2014106.28107.46105.58107.0016,968
8/4/2014106.66107.18106.32106.3518,699
8/1/2014105.73107.64105.05106.89110,002
7/31/2014105.29106.96105.29106.29126,219
7/30/2014107.92108.23106.28106.4676,116
7/29/2014108.75109.07108.22108.8845,781
7/28/2014108.47108.86107.64108.2141,969
7/25/2014107.68108.48107.52108.4687,672
7/24/2014106.63106.70106.03106.3323,967
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center