Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDVMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.45 | 0.04 | 0.20% | 20.62 | 20.79 | 20.45 | 9,104 |
| Jun 13 2024 | 20.41 | -0.79 | -3.73% | 20.85 | 21.0325 | 20.41 | 17,492 |
| Jun 12 2024 | 21.20 | 0.67 | 3.26% | 21.00 | 21.225 | 21.00 | 10,872 |
| Jun 11 2024 | 20.53 | -0.55 | -2.61% | 20.89 | 20.89 | 20.53 | 35,925 |
| Jun 10 2024 | 21.08 | -0.06 | -0.28% | 20.77 | 21.15 | 20.77 | 46,263 |
| Jun 07 2024 | 21.14 | -1.18 | -5.29% | 20.91 | 21.4466 | 20.91 | 26,587 |
| Jun 06 2024 | 22.32 | 0.69 | 3.17% | 22.35 | 22.55 | 22.32 | 14,264 |
| Jun 05 2024 | 21.634 | 0.35 | 1.66% | 21.45 | 21.634 | 21.45 | 485 |
| Jun 04 2024 | 21.28 | -0.58 | -2.66% | 21.57 | 21.57 | 21.095 | 2,464 |
| Jun 03 2024 | 21.8609 | 0.08 | 0.35% | 21.6584 | 21.96 | 20.53 | 15,298 |
| May 31 2024 | 21.784 | -0.12 | -0.53% | 21.614 | 21.89 | 21.614 | 1,645 |
| May 30 2024 | 21.90 | 0.58 | 2.72% | 21.8644 | 21.90 | 21.6525 | 8,159 |
| May 29 2024 | 21.32 | -0.68 | -3.09% | 21.75 | 21.7769 | 21.2808 | 4,068 |
| May 28 2024 | 22.00 | 0.91 | 4.31% | 21.09 | 22.33 | 21.09 | 48,104 |
| May 24 2024 | 21.09 | 0.06 | 0.29% | 21.45 | 21.60 | 21.09 | 5,321 |
| May 23 2024 | 21.03 | -0.47 | -2.19% | 21.49 | 21.504 | 20.97 | 6,577 |
| May 22 2024 | 21.50 | -1.03 | -4.57% | 22.82 | 22.82 | 21.50 | 9,530 |
| May 21 2024 | 22.53 | -0.54 | -2.34% | 22.87 | 22.88 | 22.53 | 8,297 |
| May 20 2024 | 23.07 | 0.85 | 3.83% | 22.37 | 23.07 | 22.01 | 13,296 |
| May 17 2024 | 22.22 | 0.52 | 2.40% | 22.04 | 22.37 | 21.905 | 30,641 |
| May 16 2024 | 21.70 | -0.25 | -1.14% | 21.75 | 21.81 | 21.47 | 15,731 |
| May 15 2024 | 21.95 | 0.55 | 2.57% | 21.60 | 22.12 | 21.60 | 4,079 |
| May 14 2024 | 21.40 | 0.17 | 0.80% | 21.9799 | 21.9799 | 21.28 | 18,609 |
| May 13 2024 | 21.23 | -0.12 | -0.56% | 21.33 | 21.33 | 20.84 | 4,135 |
| May 10 2024 | 21.35 | 0.03 | 0.14% | 21.40 | 21.70 | 21.35 | 10,252 |
| May 09 2024 | 21.32 | 0.71 | 3.44% | 21.40 | 21.45 | 21.00 | 3,722 |
| May 08 2024 | 20.61 | -0.74 | -3.47% | 21.33 | 21.33 | 20.61 | 69,376 |
| May 07 2024 | 21.35 | -0.09 | -0.42% | 20.97 | 21.35 | 20.81 | 40,683 |
| May 06 2024 | 21.44 | 0.94 | 4.59% | 21.44 | 21.44 | 21.44 | 1,557 |
| May 03 2024 | 20.50 | -0.28 | -1.35% | 20.78 | 20.78 | 20.476 | 38,452 |
| May 02 2024 | 20.78 | -0.03 | -0.13% | 20.32 | 21.32 | 20.02 | 18,376 |
| May 01 2024 | 20.807 | -0.20 | -0.97% | 20.7068 | 21.43 | 20.7068 | 4,101 |
| Apr 30 2024 | 21.01 | -0.74 | -3.40% | 21.05 | 21.38 | 20.77 | 2,194 |
| Apr 29 2024 | 21.75 | 0.43 | 2.02% | 21.90 | 21.90 | 21.40 | 98,273 |
| Apr 26 2024 | 21.32 | 0.43 | 2.06% | 20.80 | 21.5929 | 20.80 | 18,887 |
| Apr 25 2024 | 20.89 | -0.13 | -0.63% | 20.53 | 21.00 | 20.53 | 67,547 |
| Apr 24 2024 | 21.0218 | -0.24 | -1.12% | 21.11 | 21.342 | 20.7685 | 7,074 |
| Apr 23 2024 | 21.26 | 0.56 | 2.71% | 20.65 | 21.26 | 20.65 | 58,233 |
| Apr 22 2024 | 20.70 | -0.80 | -3.72% | 21.75 | 21.75 | 20.64 | 33,139 |
| Apr 19 2024 | 21.50 | 0.13 | 0.61% | 21.55 | 21.90 | 21.50 | 15,284 |
| Apr 18 2024 | 21.37 | 0.21 | 0.97% | 21.30 | 21.50 | 21.12 | 6,913 |
| Apr 17 2024 | 21.165 | 0.19 | 0.91% | 20.64 | 21.61 | 20.64 | 7,340 |
| Apr 16 2024 | 20.975 | -0.20 | -0.92% | 20.90 | 21.20 | 20.80 | 53,537 |
| Apr 15 2024 | 21.17 | -0.96 | -4.32% | 22.00 | 22.135 | 20.965 | 54,622 |
| Apr 12 2024 | 22.1251 | 0.25 | 1.12% | 22.79 | 23.0623 | 22.1251 | 44,804 |
| Apr 11 2024 | 21.879 | 0.40 | 1.86% | 22.30 | 22.30 | 21.879 | 47,822 |
| Apr 10 2024 | 21.48 | -0.19 | -0.88% | 21.60 | 22.04 | 21.48 | 10,883 |
| Apr 09 2024 | 21.67 | 0.10 | 0.46% | 22.16 | 22.16 | 21.51 | 30,468 |
| Apr 08 2024 | 21.57 | 0.32 | 1.51% | 22.00 | 22.00 | 21.29 | 23,990 |
| Apr 05 2024 | 21.25 | 0.04 | 0.19% | 21.22 | 21.70 | 20.73 | 38,946 |
| Apr 04 2024 | 21.2088 | 0.11 | 0.52% | 20.75 | 21.34 | 20.49 | 82,195 |
| Apr 03 2024 | 21.10 | 0.81 | 3.99% | 19.44 | 21.10 | 19.44 | 29,326 |
| Apr 02 2024 | 20.29 | -0.55 | -2.64% | 20.91 | 21.17 | 19.78 | 70,534 |
| Apr 01 2024 | 20.84 | 0.64 | 3.17% | 20.70 | 20.91 | 20.00 | 55,823 |
| Mar 28 2024 | 20.20 | 0.00 | 0.00% | 21.10 | 21.10 | 20.20 | 26,039 |
| Mar 27 2024 | 20.20 | 1.30 | 6.88% | 19.40 | 20.25 | 19.40 | 68,569 |
| Mar 26 2024 | 18.90 | 0.45 | 2.44% | 18.9356 | 19.26 | 18.70 | 15,729 |
| Mar 25 2024 | 18.45 | -0.19 | -1.02% | 18.45 | 18.75 | 18.41 | 72,645 |
| Mar 22 2024 | 18.64 | 0.34 | 1.86% | 18.52 | 18.7551 | 18.33 | 86,499 |
| Mar 21 2024 | 18.30 | -0.73 | -3.84% | 19.01 | 19.24 | 18.30 | 35,193 |
| Mar 20 2024 | 19.03 | 0.33 | 1.76% | 18.35 | 19.08 | 18.35 | 38,703 |
| Mar 19 2024 | 18.70 | -0.05 | -0.27% | 19.0499 | 19.0499 | 18.02 | 56,196 |
| Mar 18 2024 | 18.75 | -0.05 | -0.27% | 18.50 | 18.88 | 18.21 | 36,371 |
