Historical Stock Prices

(ETF)
EDV 
$130.44
*  
1.80
1.4%
Get EDV Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EDV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 128.09 130.9999 128.09 130.44 90,347
04/16/2015 129.99 129.99 127.84 128.64 59,873
04/15/2015 130.11 130.56 129.2601 129.52 26,244
04/14/2015 129.96 131.26 129.35 129.5 42,623
04/13/2015 127.97 128.84 127.8607 128.68 35,661
04/10/2015 129.29 129.49 128.03 128.05 55,774
04/09/2015 130.31 130.31 127.5118 128.27 64,124
04/08/2015 130.44 130.85 128.97 130.4499 83,780
04/07/2015 129.06 130.639 128.8024 130.5 85,517
04/06/2015 130.77 131.05 128.44 128.84 76,912
04/02/2015 131.94 131.94 129.97 130.235 68,148
04/01/2015 130.85 132.5881 130.85 132.17 153,777
03/31/2015 129.26 130.26 128.84 129.81 78,466
03/30/2015 130.19 130.401 129.201 129.38 27,012
03/27/2015 128.97 130.8649 128.969 130.15 37,124
03/26/2015 130.48 130.48 127.6575 128.24 335,931
03/25/2015 132.89 132.93 130.94 131.07 46,229
03/24/2015 131.58 132.66 131.11 132.59 61,091
03/23/2015 131.42 131.9799 130.1801 131.01 82,484
03/20/2015 131.38 132.34 131.22 132 174,139
03/19/2015 131.36 131.7099 130.2 131.08 62,146
03/18/2015 129.61 131.87 127.16 131.83 200,210
03/17/2015 127.37 128.16 126.94 128.09 122,182
03/16/2015 126.49 126.807 125.64 126.39 82,216
03/13/2015 125.07 126.2345 124.79 124.8 76,992
03/12/2015 126.76 127.0585 124.8201 125.35 57,468
03/11/2015 124.31 125.9 124.17 125.545 60,545
03/10/2015 123.58 124.3699 123.34 124.17 200,806
03/09/2015 121.79 121.95 121.056 121.91 124,874
03/06/2015 122.17 122.17 119.1842 120.4065 306,279
03/05/2015 124.62 125.12 123.7 124.26 54,135
03/04/2015 125.31 125.49 124.23 124.51 81,043
03/03/2015 125.43 125.87 124.4 124.42 71,129
03/02/2015 128.5 128.5882 125.17 125.24 124,305
02/27/2015 128 129.185 127.17 128.69 146,402
02/26/2015 129.29 130.0499 127.29 127.58 56,973
02/25/2015 129.03 130.36 128.37 129.97 97,538
02/24/2015 126.49 129.37 125.68 129.01 83,055
02/23/2015 125.5 127.05 125.5 126.81 56,520
02/20/2015 125.15 126.9899 124 124.64 337,178
02/19/2015 125 125.8712 124.03 124.03 56,893
02/18/2015 125.22 126.4222 124.655 125.497 147,796
02/17/2015 126.27 126.75 123.7 124.2 248,165
02/13/2015 128.78 128.91 126.78 126.88 103,976
02/12/2015 128.86 130.2699 128.72 128.73 65,007
02/11/2015 129 129.99 127.83 129.55 87,049
02/10/2015 129.73 129.953 128.69 129.06 135,302
02/09/2015 132.08 132.3252 130.61 130.91 107,971
02/06/2015 132.71 133.18 130.25 130.67 1,721,683
02/05/2015 135.46 135.81 134.14 134.47 179,480
02/04/2015 134.83 136.81 134.2001 136.5 222,827
02/03/2015 137.94 138.1 136.151 136.58 214,069
02/02/2015 140.82 141.45 139.5 140.75 170,799
01/30/2015 140.88 141.914 139.51 141.6 124,803
01/29/2015 139.8 139.8 137.44 138.26 108,997
01/28/2015 137 140.41 136.54 139.42 127,576
01/27/2015 137.98 138.3 135.24 136.49 100,505
01/26/2015 136.45 136.97 135.35 136.27 100,195
01/23/2015 135.54 136.75 135.01 136.06 91,516
01/22/2015 135.17 135.29 132.25 133.55 737,103
01/21/2015 137.53 137.8 134 134.695 174,930
01/20/2015 135.37 137.0784 135.1 136.8 98,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?