Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Extended Dur Trs Idx ETF Vanguard
(NY:
EDV
)
72.67
-0.62 (-0.85%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
88.56
89.34
88.56
89.15
87,502
+0.02(+0.03%)
Apr 27, 2017
88.77
89.27
88.55
89.13
29,606
+0.05(+0.05%)
Apr 26, 2017
88.51
89.22
88.51
89.08
52,187
+0.62(+0.70%)
Apr 25, 2017
89.24
89.51
88.37
88.46
59,015
-1.66(-1.84%)
Apr 24, 2017
89.70
90.37
89.59
90.12
60,615
-0.53(-0.58%)
Apr 21, 2017
90.85
91.32
90.64
90.65
34,197
-0.09(-0.10%)
Apr 20, 2017
90.84
90.96
90.31
90.74
60,839
-0.41(-0.45%)
Apr 19, 2017
91.22
91.27
90.86
91.15
65,905
-0.62(-0.68%)
Apr 18, 2017
90.95
92.11
90.81
91.78
106,984
+1.53(+1.69%)
Apr 17, 2017
90.55
90.68
89.94
90.25
340,698
-0.26(-0.29%)
Apr 13, 2017
90.57
90.77
90.07
90.51
60,502
+0.29(+0.32%)
Apr 12, 2017
89.52
90.29
89.42
90.22
97,530
+0.70(+0.78%)
Apr 11, 2017
88.81
89.73
88.72
89.52
49,480
+1.13(+1.28%)
Apr 10, 2017
88.33
88.80
88.09
88.38
62,008
+0.72(+0.83%)
Apr 07, 2017
88.73
89.23
87.66
87.66
86,763
-0.52(-0.59%)
Apr 06, 2017
88.29
88.44
87.45
88.18
27,581
-0.26(-0.29%)
Apr 05, 2017
87.73
88.55
87.42
88.44
61,049
+0.30(+0.34%)
Apr 04, 2017
88.51
88.59
88.05
88.14
27,563
-0.60(-0.67%)
Apr 03, 2017
87.49
89.02
87.43
88.74
105,594
+1.20(+1.37%)
Mar 31, 2017
87.26
87.67
87.19
87.54
71,195
+0.09(+0.10%)
Mar 30, 2017
88.15
88.15
87.38
87.45
51,521
-0.98(-1.11%)
Mar 29, 2017
87.90
88.46
87.90
88.44
39,696
+0.72(+0.83%)
Mar 28, 2017
88.94
88.94
87.58
87.71
39,957
-0.69(-0.78%)
Mar 27, 2017
88.92
89.00
88.28
88.40
52,406
+0.55(+0.63%)
Mar 24, 2017
87.42
88.18
87.34
87.85
96,976
+0.54(+0.62%)
Mar 23, 2017
87.70
87.85
87.11
87.31
35,874
-0.27(-0.31%)
Mar 22, 2017
87.76
88.10
87.43
87.58
73,400
+0.59(+0.68%)
Mar 21, 2017
86.02
87.21
86.02
86.99
56,376
+0.82(+0.95%)
Mar 20, 2017
85.50
86.23
85.40
86.17
37,141
+0.66(+0.77%)
Mar 17, 2017
84.86
85.64
84.86
85.51
39,495
+0.73(+0.86%)
Mar 16, 2017
84.94
85.10
84.50
84.78
32,045
-0.63(-0.74%)
Mar 15, 2017
84.47
85.71
84.34
85.41
33,241
+1.44(+1.71%)
Mar 14, 2017
83.60
84.24
83.60
83.97
19,132
+0.61(+0.73%)
Mar 13, 2017
83.75
83.89
83.36
83.36
72,820
-0.74(-0.88%)
Mar 10, 2017
83.98
84.16
83.58
84.11
35,354
+0.37(+0.44%)
Mar 09, 2017
84.16
84.22
83.70
83.74
51,453
-0.81(-0.96%)
Mar 08, 2017
84.26
84.90
83.98
84.55
67,474
-0.75(-0.88%)
Mar 07, 2017
85.29
85.51
85.15
85.30
31,108
-0.27(-0.31%)
Mar 06, 2017
86.09
86.09
85.51
85.57
38,765
-0.64(-0.74%)
Mar 03, 2017
86.18
86.38
85.65
86.21
99,672
+0.23(+0.26%)
Mar 02, 2017
85.83
86.10
85.58
85.98
77,162
-0.35(-0.41%)
Mar 01, 2017
86.44
86.59
85.89
86.34
112,179
-2.06(-2.33%)
Feb 28, 2017
88.10
88.71
88.04
88.39
41,568
+0.53(+0.61%)
Feb 27, 2017
88.55
88.58
87.80
87.86
70,815
-0.61(-0.69%)
Feb 24, 2017
87.89
88.80
87.80
88.47
164,870
+1.31(+1.51%)
Feb 23, 2017
87.09
87.31
86.89
87.16
77,783
+0.27(+0.31%)
Feb 22, 2017
87.41
87.45
86.28
86.89
39,214
+0.29(+0.33%)
Feb 21, 2017
86.23
87.20
86.23
86.60
35,874
-0.34(-0.39%)
Feb 17, 2017
86.94
86.94
86.94
0
+0.66(+0.76%)
Feb 16, 2017
85.86
86.93
85.86
86.28
43,328
+0.62(+0.72%)
Feb 15, 2017
85.62
85.95
85.40
85.66
37,875
-0.56(-0.65%)
Feb 14, 2017
86.98
86.98
85.52
86.23
106,967
-0.80(-0.92%)
Feb 13, 2017
87.09
87.19
86.63
87.02
63,682
-0.70(-0.80%)
Feb 10, 2017
86.87
87.74
86.87
87.73
39,085
+0.10(+0.12%)
Feb 09, 2017
88.13
88.25
87.51
87.63
30,028
-1.31(-1.47%)
Feb 08, 2017
88.06
89.08
88.06
88.93
101,402
+1.56(+1.78%)
Feb 07, 2017
86.46
87.63
86.06
87.38
61,566
+1.05(+1.21%)
Feb 06, 2017
86.54
86.87
85.87
86.33
75,617
+0.70(+0.81%)
Feb 03, 2017
86.11
86.63
85.30
85.63
62,980
-0.23(-0.26%)
Feb 02, 2017
86.54
86.87
85.78
85.86
49,314
-0.18(-0.21%)
Feb 01, 2017
85.83
86.69
85.54
86.04
42,355
-0.67(-0.77%)
Jan 31, 2017
85.95
86.89
85.84
86.70
42,691
+0.99(+1.16%)
Jan 30, 2017
85.90
86.40
85.71
85.71
34,215
-0.48(-0.55%)
Jan 27, 2017
86.09
86.46
85.90
86.19
52,352
+0.32(+0.37%)
Jan 26, 2017
85.40
85.90
84.97
85.87
56,320
+0.49(+0.58%)
Jan 25, 2017
85.97
86.17
85.22
85.37
100,732
-1.61(-1.85%)
Jan 24, 2017
87.31
87.68
86.34
86.99
58,348
-0.76(-0.87%)
Jan 23, 2017
86.89
88.50
86.89
87.74
53,504
+1.09(+1.26%)
Jan 20, 2017
86.68
86.99
86.05
86.66
44,876
-0.30(-0.34%)
Jan 19, 2017
87.32
87.32
86.40
86.95
62,286
-0.77(-0.88%)
Jan 18, 2017
88.39
88.47
87.58
87.73
62,865
-1.41(-1.58%)
Jan 17, 2017
89.60
89.61
88.73
89.14
99,802
+1.22(+1.39%)
Jan 13, 2017
87.92
87.92
87.92
0
-0.63(-0.71%)
Jan 12, 2017
89.39
89.78
88.44
88.54
116,753
-0.41(-0.47%)
Jan 11, 2017
88.67
89.33
88.26
88.96
154,036
+0.52(+0.59%)
Jan 10, 2017
88.09
88.51
87.95
88.43
101,479
-0.12(-0.13%)
Jan 09, 2017
88.45
88.60
87.98
88.55
41,193
+1.01(+1.15%)
Jan 06, 2017
87.95
88.26
87.45
87.54
102,096
-1.24(-1.40%)
Jan 05, 2017
86.99
88.79
86.76
88.79
425,615
+2.18(+2.51%)
Jan 04, 2017
86.19
86.64
86.04
86.61
102,979
+0.35(+0.41%)
Jan 03, 2017
84.80
86.49
84.62
86.26
157,708
+0.63(+0.73%)
Dec 30, 2016
85.63
85.63
85.63
0
+0.27(+0.32%)
Dec 29, 2016
85.29
85.80
85.19
85.36
62,173
+0.19(+0.22%)
Dec 28, 2016
84.50
85.46
84.49
85.17
138,931
+0.92(+1.09%)
Dec 27, 2016
83.91
84.32
83.86
84.25
250,216
-0.32(-0.38%)
Dec 23, 2016
84.58
84.58
84.58
0
+0.05(+0.06%)
Dec 22, 2016
84.25
84.54
84.08
84.52
19,283
-0.10(-0.12%)
Dec 21, 2016
84.18
84.68
84.05
84.62
107,419
+0.41(+0.49%)
Dec 20, 2016
84.04
84.25
83.74
84.21
131,113
-0.54(-0.64%)
Dec 19, 2016
84.43
84.90
84.01
84.75
79,397
+1.26(+1.51%)
Dec 16, 2016
83.87
84.13
83.09
83.49
116,764
-0.08(-0.09%)
Dec 15, 2016
83.73
84.47
83.01
83.57
239,690
+0.60(+0.73%)
Dec 14, 2016
85.19
85.19
82.96
82.96
133,790
-1.16(-1.38%)
Dec 13, 2016
84.25
84.37
83.35
84.13
130,032
+0.65(+0.78%)
Dec 12, 2016
83.03
83.61
82.72
83.47
203,729
+0.05(+0.06%)
Dec 09, 2016
84.36
84.66
83.23
83.42
171,160
-1.47(-1.73%)
Dec 08, 2016
85.17
85.22
84.78
84.89
125,450
-1.51(-1.75%)
Dec 07, 2016
85.73
86.58
85.73
86.40
124,987
+1.00(+1.17%)
Dec 06, 2016
85.63
85.85
85.14
85.40
55,018
-0.21(-0.25%)
Dec 05, 2016
84.86
86.27
84.55
85.61
68,414
+0.02(+0.03%)
Dec 02, 2016
85.25
86.21
85.25
85.59
94,942
+0.70(+0.82%)
Dec 01, 2016
84.56
84.96
83.63
84.89
155,921
-1.05(-1.22%)
Nov 30, 2016
85.80
86.58
85.24
85.94
45,802
-2.12(-2.40%)
Nov 29, 2016
87.29
88.25
87.20
88.05
118,928
+0.52(+0.60%)
Nov 28, 2016
87.23
87.70
87.11
87.53
78,012
+0.81(+0.94%)
Nov 25, 2016
87.14
87.22
86.46
86.72
31,151
+0.22(+0.25%)
Nov 23, 2016
86.50
86.50
86.50
0
-0.39(-0.45%)
Nov 22, 2016
87.55
87.78
86.74
86.89
163,182
-0.17(-0.19%)
Nov 21, 2016
87.17
87.41
86.89
87.05
149,876
+0.24(+0.28%)
Nov 18, 2016
87.47
87.88
86.31
86.81
169,517
-0.20(-0.24%)
Nov 17, 2016
87.89
87.89
86.73
87.01
198,465
-1.84(-2.07%)
Nov 16, 2016
88.08
89.06
88.08
88.85
277,159
+1.11(+1.27%)
Nov 15, 2016
87.92
88.61
87.60
87.74
620,830
+0.60(+0.69%)
Nov 14, 2016
86.99
88.43
86.45
87.14
255,588
-0.50(-0.57%)
Nov 11, 2016
88.49
88.68
87.26
87.64
71,834
-0.67(-0.76%)
Nov 10, 2016
89.76
90.47
88.29
88.31
410,947
-1.98(-2.19%)
Nov 09, 2016
93.04
93.09
89.94
90.29
295,431
-5.56(-5.80%)
Nov 08, 2016
96.95
97.13
95.67
95.85
63,911
-0.77(-0.79%)
Nov 07, 2016
96.80
96.97
96.46
96.62
17,624
-1.02(-1.05%)
Nov 04, 2016
97.11
97.73
97.08
97.64
158,160
+1.14(+1.18%)
Nov 03, 2016
96.65
96.92
96.34
96.50
66,540
-1.12(-1.15%)
Nov 02, 2016
97.39
98.05
97.03
97.62
319,831
+0.55(+0.57%)
Nov 01, 2016
96.08
97.43
95.92
97.07
130,087
-0.02(-0.02%)
Oct 31, 2016
96.49
97.10
96.44
97.09
111,061
+0.98(+1.02%)
Oct 28, 2016
96.03
96.55
96.03
96.12
77,883
-0.35(-0.36%)
Oct 27, 2016
96.96
96.96
95.83
96.46
135,353
-1.68(-1.72%)
Oct 26, 2016
98.24
98.59
97.84
98.15
24,434
-0.69(-0.70%)
Oct 25, 2016
98.45
99.38
98.45
98.84
33,676
+0.20(+0.20%)
Oct 24, 2016
99.20
99.20
98.12
98.64
45,257
-0.51(-0.51%)
Oct 21, 2016
99.35
99.51
98.74
99.15
20,441
+0.34(+0.35%)
Oct 20, 2016
99.38
99.38
98.71
98.81
80,611
-0.05(-0.05%)
Oct 19, 2016
98.17
99.00
98.17
98.85
16,974
+0.15(+0.15%)
Oct 18, 2016
97.68
98.72
97.63
98.70
55,014
+0.31(+0.31%)
Oct 17, 2016
97.80
98.50
97.80
98.39
34,275
+1.02(+1.05%)
Oct 14, 2016
98.15
98.85
97.35
97.37
84,407
-2.01(-2.02%)
Oct 13, 2016
99.70
99.91
99.36
99.38
90,551
+0.49(+0.49%)
Oct 12, 2016
98.50
99.00
98.07
98.90
82,869
+0.14(+0.15%)
Oct 11, 2016
98.89
99.54
98.54
98.75
78,735
-0.22(-0.22%)
Oct 10, 2016
98.88
99.06
98.33
98.97
56,035
-0.97(-0.97%)
Oct 07, 2016
99.82
100.17
99.09
99.94
31,114
-0.04(-0.04%)
Oct 06, 2016
100.10
100.61
99.85
99.98
50,095
-0.63(-0.63%)
Oct 05, 2016
101.17
101.19
100.13
100.61
103,634
-0.66(-0.65%)
Oct 04, 2016
102.73
102.96
101.26
101.27
87,215
-1.80(-1.75%)
Oct 03, 2016
103.75
103.97
102.97
103.08
87,593
-0.42(-0.40%)
Sep 30, 2016
104.35
104.47
102.69
103.49
121,262
-1.21(-1.16%)
Sep 29, 2016
103.46
104.82
103.37
104.71
25,722
+0.46(+0.44%)
Sep 28, 2016
104.47
105.04
104.10
104.25
43,895
-0.38(-0.36%)
Sep 27, 2016
104.54
104.65
103.88
104.62
78,082
+1.11(+1.08%)
Sep 26, 2016
103.00
103.77
102.92
103.51
31,062
+0.75(+0.73%)
Sep 23, 2016
102.98
103.17
102.70
102.76
59,834
-0.14(-0.14%)
Sep 22, 2016
102.42
103.21
102.42
102.90
56,740
+1.25(+1.23%)
Sep 21, 2016
100.41
101.65
100.16
101.65
43,787
+1.17(+1.17%)
Sep 20, 2016
100.79
101.60
100.47
100.48
72,710
+0.50(+0.50%)
Sep 19, 2016
100.30
100.50
99.98
99.98
46,616
-0.45(-0.45%)
Sep 16, 2016
100.24
100.43
99.92
100.43
86,343
+1.09(+1.10%)
Sep 15, 2016
99.19
99.69
98.45
99.34
185,475
-0.47(-0.47%)
Sep 14, 2016
99.58
100.50
99.58
99.80
67,230
+0.03(+0.03%)
Sep 13, 2016
101.78
101.78
99.13
99.77
126,586
-1.64(-1.62%)
Sep 12, 2016
101.12
101.72
101.07
101.42
56,847
+0.05(+0.04%)
Sep 09, 2016
101.87
102.00
101.28
101.37
202,672
-2.49(-2.40%)
Sep 08, 2016
105.10
105.47
103.31
103.86
123,018
-2.00(-1.89%)
Sep 07, 2016
106.57
106.70
105.83
105.87
51,975
-0.05(-0.04%)
Sep 06, 2016
105.11
106.39
104.88
105.91
85,184
+0.93(+0.88%)
Sep 02, 2016
105.30
104.99
104.99
104.99
83,753
-1.13(-1.06%)
Sep 01, 2016
104.90
106.42
104.90
106.12
63,217
+0.15(+0.14%)
Aug 31, 2016
105.90
106.35
105.52
105.97
70,540
-0.03(-0.03%)
Aug 30, 2016
106.40
106.44
105.78
106.00
29,941
-0.50(-0.47%)
Aug 29, 2016
105.51
106.54
105.45
106.49
67,753
+1.89(+1.81%)
Aug 26, 2016
105.94
106.82
104.24
104.60
97,893
-0.59(-0.57%)
Aug 25, 2016
105.48
105.91
105.10
105.20
46,842
-0.59(-0.56%)
Aug 24, 2016
106.16
106.22
105.51
105.78
36,383
-0.37(-0.35%)
Aug 23, 2016
106.29
106.72
105.95
106.15
58,123
+0.14(+0.13%)
Aug 22, 2016
105.66
106.22
105.46
106.01
48,859
+1.24(+1.18%)
Aug 19, 2016
104.75
105.07
104.11
104.78
41,765
-0.62(-0.59%)
Aug 18, 2016
105.44
105.81
104.87
105.39
59,750
+0.06(+0.06%)
Aug 17, 2016
104.86
105.45
104.59
105.33
42,284
+0.85(+0.82%)
Aug 16, 2016
105.12
105.12
104.27
104.48
43,278
-0.32(-0.31%)
Aug 15, 2016
105.48
105.62
104.75
104.81
48,974
-1.27(-1.20%)
Aug 12, 2016
106.42
106.95
106.08
106.08
59,672
+1.19(+1.13%)
Aug 11, 2016
106.23
106.23
104.56
104.89
51,992
-1.48(-1.39%)
Aug 10, 2016
106.21
106.76
105.73
106.36
37,675
+0.59(+0.56%)
Aug 09, 2016
104.77
105.84
104.77
105.77
60,915
+1.51(+1.45%)
Aug 08, 2016
103.70
104.71
103.45
104.26
345,351
+0.14(+0.13%)
Aug 05, 2016
105.20
105.20
104.00
104.13
38,401
-1.52(-1.44%)
Aug 04, 2016
105.63
106.21
105.49
105.65
51,941
+1.15(+1.10%)
Aug 03, 2016
104.59
104.85
103.89
104.50
35,655
+0.13(+0.12%)
Aug 02, 2016
103.85
105.45
103.37
104.37
113,833
-1.68(-1.58%)
Aug 01, 2016
105.97
106.58
105.81
106.05
99,489
-1.50(-1.39%)
Jul 29, 2016
106.21
107.63
106.06
107.55
141,262
+1.24(+1.17%)
Jul 28, 2016
105.77
106.74
105.66
106.31
156,636
-0.32(-0.30%)
Jul 27, 2016
105.51
106.65
105.28
106.63
129,943
+1.75(+1.67%)
Jul 26, 2016
105.50
105.50
104.39
104.88
188,788
+0.47(+0.45%)
Jul 25, 2016
104.80
105.06
104.39
104.41
49,272
-0.13(-0.12%)
Jul 22, 2016
103.52
105.02
103.52
104.53
74,714
+0.49(+0.47%)
Jul 21, 2016
102.79
104.38
102.55
104.04
88,658
+0.05(+0.05%)
Jul 20, 2016
104.06
104.27
103.52
103.99
173,779
-0.84(-0.80%)
Jul 19, 2016
104.57
105.05
104.19
104.83
55,874
+0.91(+0.88%)
Jul 18, 2016
104.85
105.10
103.43
103.92
202,442
-0.24(-0.23%)
Jul 15, 2016
104.79
104.99
103.92
104.17
276,108
-1.27(-1.21%)
Jul 14, 2016
105.20
105.69
104.95
105.44
106,728
-1.94(-1.80%)
Jul 13, 2016
107.16
107.64
106.87
107.37
92,081
+1.39(+1.31%)
Jul 12, 2016
106.18
106.60
105.48
105.99
452,564
-2.35(-2.17%)
Jul 11, 2016
109.20
109.54
108.12
108.34
156,285
-1.14(-1.04%)
Jul 08, 2016
109.03
109.69
108.32
109.48
111,182
+1.11(+1.03%)
Jul 07, 2016
108.06
109.01
107.56
108.36
113,537
+0.05(+0.04%)
Jul 06, 2016
108.67
108.90
107.84
108.32
252,549
+0.24(+0.22%)
Jul 05, 2016
107.55
108.55
107.39
108.08
92,015
+1.81(+1.70%)
Jul 01, 2016
106.55
106.27
106.27
106.27
114,813
+2.21(+2.12%)
Jun 30, 2016
103.86
104.99
103.39
104.06
212,270
+0.58(+0.56%)
Jun 29, 2016
104.84
105.33
103.44
103.48
347,623
-1.13(-1.08%)
Jun 28, 2016
104.77
105.10
104.05
104.61
141,099
+0.57(+0.55%)
Jun 27, 2016
103.64
104.84
103.56
104.04
248,186
+3.08(+3.05%)
Jun 24, 2016
101.93
101.93
100.37
100.95
224,024
+3.57(+3.67%)
Jun 23, 2016
97.80
98.41
97.08
97.38
151,887
-1.53(-1.55%)
Jun 22, 2016
98.73
99.12
98.35
98.92
149,559
+0.11(+0.11%)
Jun 21, 2016
99.36
99.64
98.62
98.81
128,569
-0.45(-0.46%)
Jun 20, 2016
99.34
99.68
99.15
99.26
102,433
-1.59(-1.58%)
Jun 17, 2016
101.44
101.46
100.33
100.85
93,286
-0.85(-0.84%)
Jun 16, 2016
101.83
102.81
101.40
101.71
95,872
+0.55(+0.55%)
Jun 15, 2016
100.70
101.44
100.55
101.15
75,221
+0.66(+0.66%)
Jun 14, 2016
101.56
101.56
100.40
100.49
115,041
+0.08(+0.08%)
Jun 13, 2016
100.37
100.51
99.93
100.41
99,901
+0.55(+0.55%)
Jun 10, 2016
99.88
100.52
99.34
99.87
146,950
+0.63(+0.63%)
Jun 09, 2016
99.33
99.65
99.08
99.24
143,440
+1.00(+1.02%)
Jun 08, 2016
98.05
98.36
97.63
98.23
42,719
+0.82(+0.84%)
Jun 07, 2016
97.49
97.98
97.42
97.42
29,978
+0.19(+0.19%)
Jun 06, 2016
98.02
98.02
97.19
97.23
68,457
-0.77(-0.79%)
Jun 03, 2016
97.77
98.05
97.47
98.00
268,354
+1.67(+1.73%)
Jun 02, 2016
96.02
96.72
95.86
96.33
85,364
+0.98(+1.03%)
Jun 01, 2016
95.79
96.20
95.07
95.35
164,035
+0.51(+0.54%)
May 31, 2016
93.67
95.15
93.61
94.84
128,253
+0.32(+0.34%)
May 27, 2016
94.82
94.52
94.52
94.52
95,896
-0.42(-0.44%)
May 26, 2016
94.62
95.28
94.62
94.94
31,696
+0.74(+0.79%)
May 25, 2016
94.86
95.25
94.20
94.20
42,812
-0.68(-0.72%)
May 24, 2016
95.10
95.30
94.34
94.88
92,663
-0.61(-0.64%)
May 23, 2016
95.49
95.79
94.99
95.49
32,013
+0.27(+0.28%)
May 20, 2016
94.79
95.37
94.64
95.22
55,802
+0.13(+0.13%)
May 19, 2016
94.54
95.32
94.54
95.09
55,276
+0.70(+0.75%)
May 18, 2016
95.88
95.88
93.89
94.38
110,291
-1.83(-1.90%)
May 17, 2016
96.22
96.74
96.04
96.21
53,462
-0.01(-0.01%)
May 16, 2016
96.43
96.43
95.80
96.22
1,145,153
-0.58(-0.60%)
May 13, 2016
96.02
96.96
95.90
96.80
178,547
+1.11(+1.16%)
May 12, 2016
95.26
95.76
95.09
95.69
112,277
-0.55(-0.58%)
May 11, 2016
95.26
96.47
95.26
96.25
85,103
+0.77(+0.81%)
May 10, 2016
95.48
95.61
95.16
95.48
57,565
+0.24(+0.25%)
May 09, 2016
94.98
95.37
94.81
95.24
77,365
+0.22(+0.24%)
May 06, 2016
95.41
95.41
94.86
95.01
75,990
-0.55(-0.57%)
May 05, 2016
94.59
95.57
94.24
95.56
63,493
+1.00(+1.05%)
May 04, 2016
94.06
94.70
93.71
94.56
54,774
+0.73(+0.78%)
May 03, 2016
94.00
94.47
93.83
93.83
170,084
+1.38(+1.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.