$129.15 -2.46 (%) Vn ExtDur Tr Id Shs ETF - NYSEARCA

Feb. 12, 2016 | 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
2/12/2016130.55131.36128.02129.15190,369
2/11/2016132.99133.88130.86131.61302,317
2/10/2016128.91130.54128.32130.5487,495
2/9/2016129.58129.58127.99129.02106,739
2/8/2016126.14128.85126.13128.42214,103
2/5/2016123.78125.26123.52124.84119,660
2/4/2016124.21124.78123.23124.7594,317
2/3/2016124.29126.43123.79124.06193,680
2/2/2016124.00125.36124.00125.24112,012
2/1/2016122.27122.62121.60122.0481,203
1/29/2016122.99123.68121.93122.74176,089
1/28/2016120.34121.68120.20121.1080,488
1/27/2016120.82121.30119.86121.06196,890
1/26/2016121.07121.81120.75121.2290,312
1/25/2016121.14121.63120.77121.1166,875
1/22/2016119.56120.61119.28120.35138,195
1/21/2016122.63122.90120.90120.9073,069
1/20/2016122.45124.00121.81122.00167,022
1/19/2016120.09121.37119.70120.53196,220
1/15/2016119.94120.94119.67120.78185,594
1/14/2016119.03119.61117.50117.86109,536
1/13/2016117.81120.25117.33119.6075,425
1/12/2016115.96118.68115.54117.96135,589
1/11/2016115.40116.55115.09115.5194,570
1/8/2016116.13117.40115.76117.3468,675
1/7/2016116.48116.81115.50116.5573,533
1/6/2016116.13116.54115.66116.5465,993
1/5/2016114.32114.92113.83113.9637,207
1/4/2016115.62116.50114.62114.9270,187
12/31/2015113.82113.93112.78113.2066,313
12/30/2015112.74113.62112.54113.2129,943
12/29/2015115.49115.49113.35113.5245,417
12/28/2015115.58116.74115.57116.0121,236
12/24/2015115.06115.39114.99115.2710,935
12/23/2015114.44114.77113.96114.5259,973
12/22/2015116.33116.57115.28115.9319,320
12/21/2015117.56117.89116.44116.8022,478
12/18/2015117.10117.61116.62117.3048,713
12/17/2015115.05116.59115.05116.2331,288
12/16/2015116.33118.19115.95116.4525,080
12/15/2015116.37117.06116.32116.8643,520
12/14/2015119.27119.58117.28118.0045,933
12/11/2015119.02120.72118.68120.35100,749
12/10/2015117.27117.46117.02117.237,865
12/9/2015116.82117.79115.85117.1815,139
12/8/2015118.21118.23116.83117.2726,414
12/7/2015116.00118.26115.85117.3419,073
12/4/2015114.07116.09114.07115.6963,145
12/3/2015117.03117.03113.52114.2123,533
12/2/2015118.60119.23117.89119.0880,384
12/1/2015116.40118.55116.40118.4545,922
11/30/2015115.88116.47115.62116.3139,333
11/27/2015116.09116.29115.71115.9449,719
11/25/2015116.12116.21115.68115.8623,143
11/24/2015115.67116.00115.37115.506,144
11/23/2015115.30115.98114.96115.7216,220
11/20/2015115.61115.78114.72115.0423,102
11/19/2015115.67116.01115.36115.54174,940
11/18/2015113.86114.65113.71114.539,504
11/17/2015113.08114.57112.53114.2427,828
11/16/2015113.95114.52113.27113.8021,275
11/13/2015113.38114.33113.37114.0023,669
11/12/2015112.60113.41112.46113.1014,622
11/11/2015112.23112.55111.99112.1721,123
11/10/2015112.37113.55112.30112.7417,499
11/9/2015112.00112.98111.70112.1548,498
11/6/2015113.81114.03112.80113.2171,353
11/5/2015115.94115.94114.93115.4656,910
11/4/2015116.24116.78115.53116.0530,480
11/3/2015116.88116.93115.74116.1440,547
10/30/2015117.24118.03117.00118.0082,337
10/29/2015118.73118.73116.64116.7840,852
10/28/2015119.74119.74118.62119.4248,607
10/27/2015120.20120.70119.83119.8318,697
10/26/2015119.37119.92119.35119.6542,281
10/23/2015118.34118.90118.00118.3627,868
10/22/2015119.64120.40118.21119.7048,499
10/21/2015118.71119.77118.47119.2612,831
10/20/2015117.55117.88117.32117.4215,630
10/19/2015119.20119.20117.93118.7426,684
10/16/2015119.83120.08119.00119.0280,812
10/15/2015119.93119.97119.09119.3660,761
10/14/2015118.98120.23118.57120.2146,718
10/13/2015119.00119.00117.84118.4536,837
10/12/2015118.13118.58118.09118.259,924
10/9/2015116.57117.51116.57117.1023,164
10/8/2015118.41118.99116.01116.8932,752
10/7/2015117.86118.41117.43118.0111,930
10/6/2015117.55118.83117.27118.5537,523
10/5/2015118.95119.27117.75117.9034,096
10/2/2015121.49122.49119.94120.33239,296
10/1/2015119.57120.20119.14119.3054,549
9/30/2015118.49119.01118.13118.48158,823
9/29/2015118.68119.60118.16119.0755,684
9/28/2015117.00118.97117.00118.5731,810
9/25/2015116.14116.48115.59116.0540,727
9/24/2015118.08118.59117.18117.2448,791
9/23/2015115.88116.45115.19116.2324,951
9/22/2015115.61116.89114.96116.0244,572
9/21/2015115.35115.51113.50113.9161,173
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center