Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 123.96 124.83 123.87 124.64 321,077 +1.28(+1.04%)
Jan 30, 2020 123.83 124.61 123.12 123.36 195,491 +0.07(+0.06%)
Jan 29, 2020 121.97 123.47 121.93 123.30 136,336 +1.56(+1.28%)
Jan 28, 2020 122.65 122.90 121.48 121.74 208,612 -1.23(-1.00%)
Jan 27, 2020 122.65 123.03 122.14 122.97 491,337 +2.33(+1.93%)
Jan 24, 2020 119.81 121.10 119.68 120.64 222,833 +1.45(+1.22%)
Jan 23, 2020 118.97 119.71 118.97 119.18 158,187 +1.19(+1.01%)
Jan 22, 2020 117.67 118.12 117.61 117.99 63,737 +0.64(+0.55%)
Jan 21, 2020 116.66 117.61 116.64 117.35 112,164 +1.45(+1.25%)
Jan 17, 2020 115.17 115.96 114.99 115.90 329,590 -1.17(-1.00%)
Jan 16, 2020 117.18 117.44 116.51 117.07 92,668 -0.45(-0.38%)
Jan 15, 2020 117.25 117.70 116.70 117.52 191,114 +1.09(+0.94%)
Jan 14, 2020 115.85 116.48 115.85 116.43 89,433 +0.77(+0.67%)
Jan 13, 2020 115.48 115.76 114.96 115.66 123,574 -0.37(-0.32%)
Jan 10, 2020 115.21 116.18 115.21 116.03 154,614 +1.31(+1.14%)
Jan 09, 2020 113.37 114.93 113.20 114.72 204,758 +0.29(+0.26%)
Jan 08, 2020 115.32 115.78 113.70 114.42 179,914 -0.88(-0.76%)
Jan 07, 2020 115.86 116.08 115.25 115.30 113,930 -0.80(-0.69%)
Jan 06, 2020 117.50 117.53 115.87 116.10 492,889 -0.64(-0.55%)
Jan 03, 2020 115.86 116.85 115.49 116.74 163,472 +2.37(+2.07%)
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.