Extended Dur Trs Idx ETF Vanguard (NY: EDV )

128.09 USD -1.17 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 116.00 116.00 114.67 115.82 45,723 +1.20(+1.05%)
Jan 30, 2018 114.98 115.01 114.29 114.62 49,150 -0.92(-0.80%)
Jan 29, 2018 115.77 115.97 115.22 115.54 48,550 -1.02(-0.88%)
Jan 26, 2018 117.23 117.23 116.11 116.56 50,391 -0.70(-0.60%)
Jan 25, 2018 115.97 117.32 115.68 117.26 65,645 +1.43(+1.23%)
Jan 24, 2018 115.81 115.96 115.28 115.83 73,732 -1.08(-0.92%)
Jan 23, 2018 117.12 117.41 116.39 116.91 22,893 +0.76(+0.65%)
Jan 22, 2018 116.61 116.82 116.00 116.15 59,672 +0.15(+0.13%)
Jan 19, 2018 116.48 116.58 115.91 116.00 39,571 -0.81(-0.69%)
Jan 18, 2018 117.05 117.54 116.65 116.81 24,756 -1.69(-1.43%)
Jan 17, 2018 118.82 119.34 118.16 118.50 32,684 -0.15(-0.13%)
Jan 16, 2018 118.69 118.75 117.93 118.65 51,702 +0.72(+0.61%)
Jan 12, 2018 117.93 117.93 117.93 0 +0.73(+0.62%)
Jan 11, 2018 116.14 117.56 116.14 117.20 77,518 +0.70(+0.60%)
Jan 10, 2018 115.52 116.74 115.15 116.50 141,692 -0.46(-0.39%)
Jan 09, 2018 118.20 118.20 116.94 116.96 65,325 -2.17(-1.82%)
Jan 08, 2018 119.72 119.76 118.79 119.13 48,156 -0.25(-0.21%)
Jan 05, 2018 119.50 119.85 118.88 119.38 45,467 -0.56(-0.47%)
Jan 04, 2018 119.48 119.99 119.00 119.94 33,224 +0.21(+0.18%)
Jan 03, 2018 119.65 119.93 119.21 119.73 38,826 +0.52(+0.44%)
Jan 02, 2018 120.49 120.49 118.60 119.21 86,187 -1.78(-1.47%)
Dec 29, 2017 120.99 120.99 120.99 0 +0.16(+0.13%)
Dec 28, 2017 120.68 120.85 120.20 120.83 50,904 +0.11(+0.09%)
Dec 27, 2017 119.11 120.85 119.11 120.72 20,600 +2.22(+1.87%)
Dec 26, 2017 118.43 118.97 118.40 118.50 20,537 -0.75(-0.63%)
Dec 22, 2017 118.99 119.39 118.96 119.25 55,034 +0.19(+0.16%)
Dec 21, 2017 118.22 119.19 118.10 119.06 75,453 +1.25(+1.06%)
Dec 20, 2017 118.32 118.72 117.72 117.81 54,554 -2.09(-1.74%)
Dec 19, 2017 121.10 121.10 119.25 119.90 29,007 -2.33(-1.91%)
Dec 18, 2017 123.38 123.38 121.96 122.23 55,420 -1.52(-1.23%)
Dec 15, 2017 123.15 123.85 122.81 123.75 27,398 +0.81(+0.66%)
Dec 14, 2017 122.06 123.16 121.86 122.94 19,397 +0.88(+0.72%)
Dec 13, 2017 121.34 122.26 121.21 122.06 25,209 +1.20(+0.99%)
Dec 12, 2017 120.74 120.87 120.01 120.86 39,165 -0.24(-0.20%)
Dec 11, 2017 121.48 121.74 120.95 121.10 13,750 -0.09(-0.07%)
Dec 08, 2017 121.16 121.25 120.80 121.19 19,534 -0.10(-0.08%)
Dec 07, 2017 122.92 123.18 121.09 121.29 23,773 -1.51(-1.23%)
Dec 06, 2017 123.00 123.36 122.66 122.80 50,366 +0.79(+0.65%)
Dec 05, 2017 120.93 122.35 120.93 122.01 24,975 +0.68(+0.56%)
Dec 04, 2017 120.48 121.33 120.48 121.33 88,016 +0.22(+0.18%)
Dec 01, 2017 119.90 122.48 119.33 121.11 112,641 +2.68(+2.26%)
Nov 30, 2017 119.00 119.13 117.82 118.43 93,085 -0.87(-0.73%)
Nov 29, 2017 119.25 119.44 118.68 119.30 69,236 -1.55(-1.28%)
Nov 28, 2017 120.58 121.38 120.37 120.85 34,419 +0.25(+0.21%)
Nov 27, 2017 121.23 121.35 120.48 120.60 36,236 -0.46(-0.38%)
Nov 24, 2017 121.28 121.28 120.77 121.06 25,817 -0.48(-0.39%)
Nov 22, 2017 120.58 121.54 120.58 121.54 48,173 +0.61(+0.50%)
Nov 21, 2017 121.23 121.50 120.46 120.93 40,570 +0.69(+0.57%)
Nov 20, 2017 119.79 120.24 119.78 120.24 26,026 -0.06(-0.05%)
Nov 17, 2017 119.82 120.30 119.70 120.30 24,739 +1.23(+1.03%)
Nov 16, 2017 119.62 120.25 118.85 119.07 38,019 -1.46(-1.21%)
Nov 15, 2017 119.94 120.56 119.06 120.53 32,347 +1.82(+1.53%)
Nov 14, 2017 118.05 118.71 118.05 118.71 18,156 +1.32(+1.12%)
Nov 13, 2017 118.15 118.15 117.33 117.39 13,104 +0.34(+0.29%)
Nov 10, 2017 117.92 117.99 116.91 117.05 25,210 -2.45(-2.05%)
Nov 09, 2017 119.51 119.70 119.16 119.50 13,350 -0.39(-0.33%)
Nov 08, 2017 120.23 120.55 119.80 119.89 48,286 -0.38(-0.32%)
Nov 07, 2017 119.88 120.56 119.77 120.27 90,590 +0.75(+0.63%)
Nov 06, 2017 119.32 119.80 119.12 119.52 39,573 +0.51(+0.43%)
Nov 03, 2017 118.68 119.27 118.33 119.01 73,415 +0.49(+0.41%)
Nov 02, 2017 118.28 118.67 117.98 118.52 40,073 +0.79(+0.67%)
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.