Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.96 -0.75 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	43.95	44.80	43.95	44.78	10,477	+0.83(+1.90%)
Jan 28, 2010	43.97	44.24	43.77	43.94	32,324	-0.41(-0.92%)
Jan 27, 2010	44.31	44.67	44.08	44.35	51,501	+0.06(+0.12%)
Jan 26, 2010	44.37	44.37	44.06	44.30	27,676	+0.24(+0.54%)
Jan 25, 2010	44.28	45.07	44.05	44.06	33,501	-0.50(-1.12%)
Jan 22, 2010	44.79	45.00	44.46	44.56	65,476	-0.34(-0.76%)
Jan 21, 2010	44.45	44.94	44.36	44.90	62,067	+0.62(+1.40%)
Jan 20, 2010	43.94	44.48	43.94	44.28	34,088	+0.49(+1.11%)
Jan 19, 2010	43.41	44.01	43.41	43.79	28,948	-0.07(-0.17%)
Jan 15, 2010	43.67	43.87	43.87	43.87	11,772	+0.67(+1.55%)
Jan 14, 2010	43.06	43.37	42.65	43.20	68,879	+0.75(+1.77%)
Jan 13, 2010	42.95	43.13	42.15	42.45	15,904	-0.98(-2.25%)
Jan 12, 2010	43.12	43.50	42.73	43.42	32,887	+1.25(+2.96%)
Jan 11, 2010	42.11	42.48	41.81	42.18	30,103	-0.11(-0.25%)
Jan 08, 2010	42.50	42.65	42.15	42.28	44,734	-0.21(-0.49%)
Jan 07, 2010	42.51	42.92	42.44	42.49	24,020	-0.02(-0.05%)
Jan 06, 2010	43.25	43.49	42.51	42.51	72,009	-1.03(-2.36%)
Jan 05, 2010	43.23	43.72	43.23	43.54	43,658	+0.40(+0.93%)

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.