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, 2020 142.60 143.60 142.50 143.39 279,100 +1.47(+1.04%)
Jan 30, 2020 142.45 143.35 141.64 141.92 169,933 +0.08(+0.06%)
Jan 29, 2020 140.32 142.04 140.27 141.84 118,512 +1.79(+1.28%)
Jan 28, 2020 141.10 141.38 139.75 140.05 181,338 -1.41(-1.00%)
Jan 27, 2020 141.10 141.53 140.51 141.46 427,100 +2.68(+1.93%)
Jan 24, 2020 137.83 139.31 137.68 138.78 193,700 +1.67(+1.22%)
Jan 23, 2020 136.86 137.71 136.86 137.11 137,506 +1.37(+1.01%)
Jan 22, 2020 135.37 135.89 135.30 135.74 55,404 +0.74(+0.55%)
Jan 21, 2020 134.21 135.30 134.18 135.00 97,500 +1.67(+1.25%)
Jan 17, 2020 132.49 133.40 132.28 133.33 286,500 -1.35(-1.00%)
Jan 16, 2020 134.80 135.11 134.04 134.68 80,553 -0.52(-0.38%)
Jan 15, 2020 134.89 135.40 134.25 135.20 166,128 +1.26(+0.94%)
Jan 14, 2020 133.27 134.00 133.27 133.94 77,741 +0.89(+0.67%)
Jan 13, 2020 132.85 133.17 132.25 133.05 107,418 -0.43(-0.32%)
Jan 10, 2020 132.54 133.65 132.54 133.48 134,400 +1.51(+1.14%)
Jan 09, 2020 130.42 132.22 130.23 131.97 177,988 +0.34(+0.26%)
Jan 08, 2020 132.66 133.20 130.80 131.63 156,392 -1.01(-0.76%)
Jan 07, 2020 133.29 133.54 132.58 132.64 99,035 -0.92(-0.69%)
Jan 06, 2020 135.17 135.21 133.29 133.56 428,449 -0.74(-0.55%)
Jan 03, 2020 133.28 134.42 132.86 134.30 142,100 +2.72(+2.07%)
Jan 02, 2020 131.47 132.37 131.20 131.58 242,349 +1.60(+1.23%)
Dec 31, 2019 130.96 131.27 129.82 129.98 178,800 -1.91(-1.45%)
Dec 30, 2019 130.45 131.99 130.18 131.89 160,949 -0.49(-0.37%)
Dec 27, 2019 132.50 132.70 132.38 132.38 100,800 +0.53(+0.40%)
Dec 26, 2019 131.57 132.01 131.21 131.85 72,313 +0.25(+0.19%)
Dec 24, 2019 130.45 131.97 130.45 131.60 53,600 +0.44(+0.34%)
Dec 23, 2019 131.67 131.91 130.61 131.16 83,014 -2.32(-1.74%)
Dec 20, 2019 132.91 133.54 132.61 133.48 69,600 +0.35(+0.26%)
Dec 19, 2019 132.76 133.90 132.41 133.13 68,745 -0.03(-0.02%)
Dec 18, 2019 134.15 134.36 132.95 133.16 119,760 -1.47(-1.09%)
Dec 17, 2019 135.31 135.60 134.06 134.63 70,915 -0.22(-0.16%)
Dec 16, 2019 135.71 135.71 134.41 134.85 109,351 -1.52(-1.11%)
Dec 13, 2019 135.33 137.15 134.21 136.37 156,100 +1.85(+1.38%)
Dec 12, 2019 136.53 136.54 133.28 134.52 214,683 -2.82(-2.05%)
Dec 11, 2019 136.78 137.87 136.74 137.34 96,788 +1.41(+1.04%)
Dec 10, 2019 136.71 136.78 135.68 135.93 58,714 +0.02(+0.01%)
Dec 09, 2019 136.47 136.47 135.71 135.91 68,964 +0.49(+0.36%)
Dec 06, 2019 135.10 136.27 134.97 135.42 329,600 -1.13(-0.83%)
Dec 05, 2019 135.96 136.80 135.56 136.55 62,599 -0.86(-0.63%)
Dec 04, 2019 138.09 138.23 136.59 137.41 134,990 -1.63(-1.17%)
Dec 03, 2019 137.50 139.79 137.44 139.04 178,301 +3.65(+2.70%)
Dec 02, 2019 135.50 135.93 135.02 135.39 165,185 -2.99(-2.16%)
Nov 29, 2019 138.35 138.58 137.30 138.38 236,900 -0.12(-0.09%)
Nov 27, 2019 138.30 138.58 138.01 138.50 75,900 -0.24(-0.17%)
Nov 26, 2019 138.63 138.99 138.61 138.74 108,869 +0.89(+0.65%)
Nov 25, 2019 137.69 138.07 137.55 137.85 169,414 +0.69(+0.50%)
Nov 22, 2019 137.31 137.77 137.01 137.16 77,300 +0.08(+0.06%)
Nov 21, 2019 136.80 137.33 136.10 137.08 82,727 -0.76(-0.55%)
Nov 20, 2019 137.02 137.96 136.91 137.84 105,842 +1.94(+1.43%)
Nov 19, 2019 135.03 136.12 135.00 135.90 85,174 +1.45(+1.08%)
Nov 18, 2019 134.65 135.25 134.27 134.45 440,346 +0.38(+0.28%)
Nov 15, 2019 134.06 134.81 133.32 134.07 165,500 -0.31(-0.23%)
Nov 14, 2019 134.31 135.05 134.15 134.38 265,753 +1.73(+1.30%)
Nov 13, 2019 133.03 133.11 132.32 132.65 115,921 +1.24(+0.95%)
Nov 12, 2019 131.06 131.72 130.44 131.40 131,482 +0.65(+0.49%)
Nov 11, 2019 130.49 131.20 130.22 130.76 131,060 +0.23(+0.18%)
Nov 08, 2019 130.86 131.86 130.41 130.53 97,300 -0.89(-0.68%)
Nov 07, 2019 132.55 132.55 129.83 131.42 243,853 -3.30(-2.45%)
Nov 06, 2019 134.82 135.19 133.99 134.72 95,402 +1.24(+0.93%)
Nov 05, 2019 133.41 133.88 132.95 133.48 165,691 -2.15(-1.59%)
Nov 04, 2019 135.84 136.10 135.30 135.63 96,171 -2.32(-1.68%)
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.