Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 35.50 | -0.17 | -0.48% | 35.54 | 35.6894 | 35.38 | 71,029 |
| Nov 25 2024 | 35.67 | 0.06 | 0.17% | 35.61 | 35.73 | 35.4919 | 52,009 |
| Nov 22 2024 | 35.61 | 0.00 | 0.00% | 35.34 | 35.61 | 35.34 | 68,161 |
| Nov 21 2024 | 35.61 | -0.03 | -0.08% | 35.61 | 35.65 | 35.5028 | 53,693 |
| Nov 20 2024 | 35.6377 | -0.10 | -0.29% | 35.74 | 35.74 | 35.53 | 40,060 |
| Nov 19 2024 | 35.74 | 0.06 | 0.17% | 35.58 | 35.84 | 35.57 | 102,088 |
| Nov 18 2024 | 35.68 | 0.37 | 1.05% | 35.49 | 35.75 | 35.46 | 239,645 |
| Nov 15 2024 | 35.31 | 0.23 | 0.66% | 35.26 | 35.45 | 35.13 | 549,872 |
| Nov 14 2024 | 35.08 | -0.15 | -0.43% | 35.20 | 35.21 | 35.0201 | 109,939 |
| Nov 13 2024 | 35.23 | -0.11 | -0.31% | 35.37 | 35.43 | 35.1488 | 586,494 |
| Nov 12 2024 | 35.34 | -0.30 | -0.84% | 35.43 | 35.4499 | 35.17 | 99,266 |
| Nov 11 2024 | 35.64 | -0.33 | -0.92% | 35.75 | 35.77 | 35.54 | 88,502 |
| Nov 08 2024 | 35.97 | -0.56 | -1.53% | 36.32 | 36.34 | 35.82 | 103,553 |
| Nov 07 2024 | 36.5307 | 0.65 | 1.81% | 36.44 | 36.6292 | 36.35 | 139,997 |
| Nov 06 2024 | 35.88 | -0.56 | -1.54% | 35.77 | 36.0636 | 35.5985 | 75,295 |
| Nov 05 2024 | 36.4399 | 0.38 | 1.05% | 36.36 | 36.44 | 36.28 | 33,427 |
| Nov 04 2024 | 36.06 | 0.00 | 0.00% | 36.07 | 36.285 | 36.06 | 60,229 |
| Nov 01 2024 | 36.06 | 0.08 | 0.23% | 36.01 | 36.1588 | 35.95 | 52,875 |
| Oct 31 2024 | 35.9778 | -0.14 | -0.39% | 35.89 | 36.05 | 35.826 | 34,597 |
| Oct 30 2024 | 36.12 | -0.33 | -0.91% | 36.12 | 36.209 | 35.89 | 35,192 |
| Oct 29 2024 | 36.45 | -0.19 | -0.52% | 36.49 | 36.60 | 36.2269 | 75,081 |
| Oct 28 2024 | 36.64 | 0.08 | 0.22% | 36.51 | 36.6942 | 36.46 | 53,222 |
| Oct 25 2024 | 36.56 | -0.13 | -0.35% | 37.52 | 37.52 | 36.45 | 43,887 |
| Oct 24 2024 | 36.69 | 0.06 | 0.16% | 36.57 | 36.69 | 36.50 | 40,728 |
| Oct 23 2024 | 36.63 | -0.33 | -0.89% | 36.59 | 36.8367 | 36.475 | 40,803 |
| Oct 22 2024 | 36.96 | -0.14 | -0.38% | 36.83 | 36.989 | 36.83 | 40,525 |
| Oct 21 2024 | 37.1002 | -0.23 | -0.62% | 37.15 | 37.244 | 37.0067 | 42,974 |
| Oct 18 2024 | 37.33 | 0.18 | 0.48% | 37.42 | 37.5199 | 37.31 | 35,364 |
| Oct 17 2024 | 37.15 | -0.07 | -0.19% | 37.13 | 37.1699 | 37.0001 | 42,425 |
| Oct 16 2024 | 37.22 | 0.44 | 1.20% | 37.10 | 37.28 | 37.10 | 59,982 |
| Oct 15 2024 | 36.78 | -0.42 | -1.13% | 36.96 | 36.9697 | 36.69 | 50,563 |
| Oct 14 2024 | 37.20 | 0.06 | 0.16% | 37.02 | 37.2799 | 36.99 | 86,209 |
| Oct 11 2024 | 37.14 | 0.09 | 0.24% | 36.87 | 37.15 | 36.8409 | 58,804 |
| Oct 10 2024 | 37.05 | 0.11 | 0.30% | 36.94 | 37.07 | 36.86 | 74,391 |
| Oct 09 2024 | 36.94 | -0.27 | -0.73% | 36.74 | 36.96 | 36.57 | 80,326 |
| Oct 08 2024 | 37.21 | -0.75 | -1.98% | 37.72 | 37.72 | 37.0001 | 89,250 |
| Oct 07 2024 | 37.96 | 0.40 | 1.06% | 37.84 | 38.15 | 37.8245 | 74,421 |
| Oct 04 2024 | 37.56 | 0.00 | 0.00% | 37.51 | 37.75 | 37.43 | 115,139 |
| Oct 03 2024 | 37.56 | -0.40 | -1.05% | 37.55 | 37.71 | 37.41 | 48,968 |
| Oct 02 2024 | 37.96 | 0.18 | 0.48% | 37.85 | 38.06 | 37.825 | 175,837 |
| Oct 01 2024 | 37.7788 | 0.11 | 0.29% | 37.77 | 37.80 | 37.44 | 34,538 |
| Sep 30 2024 | 37.67 | -0.32 | -0.85% | 37.84 | 37.84 | 37.54 | 60,846 |
| Sep 27 2024 | 37.994 | -0.34 | -0.88% | 38.11 | 38.2899 | 37.8878 | 100,377 |
| Sep 26 2024 | 38.33 | 0.68 | 1.81% | 38.52 | 38.96 | 38.17 | 100,173 |
| Sep 25 2024 | 37.65 | -0.33 | -0.87% | 39.16 | 39.23 | 37.65 | 87,483 |
| Sep 24 2024 | 37.98 | 0.94 | 2.54% | 37.80 | 38.085 | 37.69 | 289,454 |
| Sep 23 2024 | 37.04 | -0.41 | -1.10% | 37.01 | 37.1888 | 37.00 | 53,807 |
| Sep 20 2024 | 37.4501 | -0.12 | -0.32% | 37.57 | 37.8599 | 36.5394 | 24,011 |
| Sep 19 2024 | 37.57 | 0.43 | 1.16% | 37.44 | 37.6388 | 37.36 | 26,859 |
| Sep 18 2024 | 37.14 | 0.07 | 0.19% | 37.13 | 37.41 | 37.0134 | 24,619 |
| Sep 17 2024 | 37.07 | 0.13 | 0.35% | 37.04 | 37.1699 | 36.9576 | 96,078 |
| Sep 16 2024 | 36.94 | 0.18 | 0.49% | 36.92 | 36.95 | 36.85 | 25,950 |
| Sep 13 2024 | 36.76 | 0.29 | 0.80% | 36.72 | 37.025 | 36.72 | 15,194 |
| Sep 12 2024 | 36.47 | 0.05 | 0.14% | 36.42 | 36.58 | 36.2801 | 37,477 |
| Sep 11 2024 | 36.42 | 0.00 | 0.00% | 36.17 | 36.43 | 35.92 | 45,309 |
| Sep 10 2024 | 36.42 | 0.00 | 0.00% | 36.32 | 36.43 | 36.21 | 41,110 |
| Sep 09 2024 | 36.42 | -0.03 | -0.08% | 36.39 | 36.49 | 36.28 | 56,660 |
| Sep 06 2024 | 36.45 | -0.14 | -0.38% | 36.78 | 36.78 | 36.3314 | 47,316 |
| Sep 05 2024 | 36.59 | 0.26 | 0.72% | 36.45 | 36.707 | 36.45 | 74,331 |
| Sep 04 2024 | 36.33 | 0.05 | 0.14% | 36.24 | 36.45 | 36.0901 | 55,690 |
| Sep 03 2024 | 36.28 | -0.28 | -0.77% | 36.33 | 36.3509 | 36.1701 | 67,743 |
| Aug 30 2024 | 36.56 | -0.03 | -0.08% | 36.51 | 36.61 | 36.36 | 26,702 |
| Aug 29 2024 | 36.59 | -0.13 | -0.35% | 36.60 | 36.6599 | 36.4601 | 40,364 |
