Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1,544.00 | -5.00 | -0.32% | 1,574.00 | 1,574.00 | 1,531.00 | 402,917 |
| Nov 28 2024 | 1,549.00 | -23.00 | -1.46% | 1,584.00 | 1,584.00 | 1,549.00 | 199,663 |
| Nov 27 2024 | 1,572.00 | -5.00 | -0.32% | 1,593.00 | 1,593.00 | 1,566.00 | 540,391 |
| Nov 26 2024 | 1,577.00 | 0.00 | 0.00% | 1,567.00 | 1,580.00 | 1,554.00 | 249,520 |
| Nov 25 2024 | 1,577.00 | -15.00 | -0.94% | 1,580.00 | 1,582.00 | 1,542.00 | 2,696,406 |
| Nov 22 2024 | 1,592.00 | 32.00 | 2.05% | 1,586.00 | 1,616.00 | 1,577.00 | 435,001 |
| Nov 21 2024 | 1,560.00 | -11.00 | -0.70% | 1,588.00 | 1,611.00 | 1,560.00 | 352,367 |
| Nov 20 2024 | 1,571.00 | 4.00 | 0.26% | 1,569.00 | 1,586.00 | 1,554.00 | 275,896 |
| Nov 19 2024 | 1,567.00 | -15.00 | -0.95% | 1,588.00 | 1,615.00 | 1,567.00 | 681,581 |
| Nov 18 2024 | 1,582.00 | 53.00 | 3.47% | 1,534.00 | 1,598.00 | 1,533.00 | 629,835 |
| Nov 15 2024 | 1,529.00 | 15.00 | 0.99% | 1,519.00 | 1,539.00 | 1,511.00 | 324,178 |
| Nov 14 2024 | 1,514.00 | -23.00 | -1.50% | 1,526.00 | 1,528.00 | 1,488.00 | 919,305 |
| Nov 13 2024 | 1,537.00 | -16.00 | -1.03% | 1,555.00 | 1,583.00 | 1,534.00 | 373,296 |
| Nov 12 2024 | 1,553.00 | -18.00 | -1.15% | 1,578.00 | 1,596.00 | 1,549.00 | 880,218 |
| Nov 11 2024 | 1,571.00 | -98.00 | -5.87% | 1,672.00 | 1,702.00 | 1,555.00 | 407,168 |
| Nov 08 2024 | 1,669.00 | 68.00 | 4.25% | 1,629.00 | 1,672.00 | 1,604.00 | 641,311 |
| Nov 07 2024 | 1,601.00 | -44.00 | -2.67% | 1,647.00 | 1,647.00 | 1,534.00 | 1,029,201 |
| Nov 06 2024 | 1,645.00 | -40.00 | -2.37% | 1,676.00 | 1,690.00 | 1,620.00 | 331,229 |
| Nov 05 2024 | 1,685.00 | -24.00 | -1.40% | 1,705.00 | 1,720.00 | 1,685.00 | 217,563 |
| Nov 04 2024 | 1,709.00 | -35.00 | -2.01% | 1,733.00 | 1,744.00 | 1,705.00 | 263,436 |
| Nov 01 2024 | 1,744.00 | 9.00 | 0.52% | 1,738.00 | 1,762.00 | 1,727.00 | 286,443 |
| Oct 31 2024 | 1,735.00 | -61.00 | -3.40% | 1,775.00 | 1,783.00 | 1,707.00 | 385,704 |
| Oct 30 2024 | 1,796.00 | 4.00 | 0.22% | 1,806.00 | 1,826.00 | 1,775.00 | 208,215 |
| Oct 29 2024 | 1,792.00 | -26.00 | -1.43% | 1,809.00 | 1,811.00 | 1,777.00 | 329,881 |
| Oct 28 2024 | 1,818.00 | -28.00 | -1.52% | 1,835.00 | 1,846.00 | 1,800.00 | 284,553 |
| Oct 25 2024 | 1,846.00 | 13.00 | 0.71% | 1,829.00 | 1,854.00 | 1,808.00 | 375,121 |
| Oct 24 2024 | 1,833.00 | -40.00 | -2.14% | 1,883.00 | 1,893.00 | 1,824.00 | 397,703 |
| Oct 23 2024 | 1,873.00 | -38.00 | -1.99% | 1,896.00 | 1,915.00 | 1,862.00 | 251,633 |
| Oct 22 2024 | 1,911.00 | 16.00 | 0.84% | 1,884.00 | 1,944.00 | 1,884.00 | 193,181 |
| Oct 21 2024 | 1,895.00 | 23.00 | 1.23% | 1,892.00 | 1,920.00 | 1,875.00 | 303,965 |
| Oct 18 2024 | 1,872.00 | 32.00 | 1.74% | 1,821.00 | 1,875.00 | 1,821.00 | 538,964 |
| Oct 17 2024 | 1,840.00 | 31.00 | 1.71% | 1,801.00 | 1,847.00 | 1,784.00 | 261,095 |
| Oct 16 2024 | 1,809.00 | 67.00 | 3.85% | 1,784.00 | 1,819.00 | 1,776.00 | 333,894 |
| Oct 15 2024 | 1,742.00 | 8.00 | 0.46% | 1,746.00 | 1,753.00 | 1,712.00 | 221,177 |
| Oct 14 2024 | 1,734.00 | -11.00 | -0.63% | 1,750.00 | 1,761.00 | 1,722.00 | 159,981 |
| Oct 11 2024 | 1,745.00 | 44.00 | 2.59% | 1,723.00 | 1,759.00 | 1,720.00 | 371,520 |
| Oct 10 2024 | 1,701.00 | 26.00 | 1.55% | 1,654.00 | 1,712.00 | 1,654.00 | 268,675 |
| Oct 09 2024 | 1,675.00 | 6.00 | 0.36% | 1,684.00 | 1,699.00 | 1,652.00 | 292,164 |
| Oct 08 2024 | 1,669.00 | -23.00 | -1.36% | 1,698.00 | 1,716.00 | 1,635.00 | 1,014,782 |
| Oct 07 2024 | 1,692.00 | -101.00 | -5.63% | 1,716.00 | 1,743.00 | 1,598.00 | 1,483,921 |
| Oct 04 2024 | 1,793.00 | 6.00 | 0.34% | 1,792.00 | 1,813.00 | 1,775.00 | 221,983 |
| Oct 03 2024 | 1,787.00 | 0.00 | 0.00% | 1,811.00 | 1,811.00 | 1,772.00 | 188,717 |
| Oct 02 2024 | 1,787.00 | -10.00 | -0.56% | 1,790.00 | 1,813.00 | 1,778.00 | 357,446 |
| Oct 01 2024 | 1,797.00 | 26.00 | 1.47% | 1,787.00 | 1,822.00 | 1,770.00 | 244,718 |
| Sep 30 2024 | 1,771.00 | -55.00 | -3.01% | 1,803.00 | 1,835.00 | 1,758.00 | 489,682 |
| Sep 27 2024 | 1,826.00 | -51.00 | -2.72% | 1,869.00 | 1,877.00 | 1,813.00 | 564,028 |
| Sep 26 2024 | 1,877.00 | -28.00 | -1.47% | 1,911.00 | 1,928.00 | 1,870.00 | 465,970 |
| Sep 25 2024 | 1,905.00 | 59.00 | 3.20% | 1,842.00 | 1,905.00 | 1,842.00 | 616,456 |
| Sep 24 2024 | 1,846.00 | -19.00 | -1.02% | 1,887.00 | 1,887.00 | 1,838.00 | 232,969 |
| Sep 23 2024 | 1,865.00 | 45.00 | 2.47% | 1,793.00 | 1,865.00 | 1,793.00 | 436,518 |
| Sep 20 2024 | 1,820.00 | -3.00 | -0.16% | 1,805.00 | 1,829.00 | 1,802.00 | 1,533,069 |
| Sep 19 2024 | 1,823.00 | 21.00 | 1.17% | 1,826.00 | 1,851.00 | 1,799.00 | 408,998 |
| Sep 18 2024 | 1,802.00 | -32.00 | -1.74% | 1,843.00 | 1,849.00 | 1,791.00 | 601,886 |
| Sep 17 2024 | 1,834.00 | -1.00 | -0.05% | 1,845.00 | 1,859.00 | 1,798.00 | 584,411 |
| Sep 16 2024 | 1,835.00 | -1.00 | -0.05% | 1,843.00 | 1,851.00 | 1,782.00 | 657,832 |
| Sep 13 2024 | 1,836.00 | 175.00 | 10.54% | 1,684.00 | 1,847.00 | 1,682.00 | 666,483 |
| Sep 12 2024 | 1,661.00 | 45.00 | 2.78% | 1,587.00 | 1,671.00 | 1,587.00 | 244,591 |
| Sep 11 2024 | 1,616.00 | 30.00 | 1.89% | 1,607.00 | 1,618.00 | 1,586.00 | 367,339 |
| Sep 10 2024 | 1,586.00 | 26.00 | 1.67% | 1,569.00 | 1,604.00 | 1,569.00 | 228,573 |
| Sep 09 2024 | 1,560.00 | -1.00 | -0.06% | 1,575.00 | 1,575.00 | 1,551.00 | 194,414 |
| Sep 06 2024 | 1,561.00 | 14.00 | 0.90% | 1,574.00 | 1,606.00 | 1,549.00 | 293,744 |
| Sep 05 2024 | 1,547.00 | 28.00 | 1.84% | 1,514.00 | 1,554.00 | 1,510.00 | 220,760 |
| Sep 04 2024 | 1,519.00 | -18.00 | -1.17% | 1,550.00 | 1,555.00 | 1,510.00 | 886,328 |
| Sep 03 2024 | 1,537.00 | -49.00 | -3.09% | 1,583.00 | 1,591.00 | 1,530.00 | 636,373 |
| Sep 02 2024 | 1,586.00 | -28.00 | -1.73% | 1,610.00 | 1,612.00 | 1,586.00 | 153,625 |
