Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 114.62 115.90 114.56 115.26 201,258 +2.02(+1.79%)
Oct 30, 2019 111.32 113.36 111.32 113.24 208,638 +2.10(+1.89%)
Oct 29, 2019 111.34 111.53 110.83 111.14 66,264 +0.08(+0.07%)
Oct 28, 2019 111.53 111.69 110.69 111.06 221,149 -1.31(-1.17%)
Oct 25, 2019 113.51 113.53 112.19 112.38 86,989 -0.71(-0.63%)
Oct 24, 2019 113.68 114.27 112.88 113.09 77,726 -0.34(-0.30%)
Oct 23, 2019 114.06 114.34 113.30 113.43 68,805 +0.18(+0.15%)
Oct 22, 2019 113.36 113.53 112.66 113.26 208,109 +0.97(+0.87%)
Oct 21, 2019 112.38 112.88 112.08 112.28 202,301 -1.34(-1.18%)
Oct 18, 2019 113.80 114.23 113.52 113.62 62,838 +0.00(+0.00%)
Oct 17, 2019 113.58 114.51 113.32 113.62 121,623 -0.44(-0.39%)
Oct 16, 2019 113.65 114.14 113.32 114.06 161,203 +0.24(+0.21%)
Oct 15, 2019 114.96 115.19 113.69 113.82 152,788 -1.97(-1.70%)
Oct 14, 2019 115.79 115.87 115.41 115.80 156,257 +1.02(+0.89%)
Oct 11, 2019 115.31 115.50 113.96 114.77 488,172 -1.76(-1.51%)
Oct 10, 2019 117.69 117.76 116.11 116.54 552,297 -2.36(-1.99%)
Oct 09, 2019 119.34 119.34 118.40 118.90 354,398 -1.06(-0.89%)
Oct 08, 2019 120.71 120.85 119.38 119.97 250,905 +0.38(+0.32%)
Oct 07, 2019 120.05 120.40 119.26 119.58 269,669 -1.39(-1.15%)
Oct 04, 2019 120.32 121.10 120.07 120.97 295,931 +1.29(+1.08%)
Oct 03, 2019 118.60 120.37 118.60 119.68 292,649 +1.37(+1.16%)
Oct 02, 2019 118.28 119.11 118.13 118.31 371,450 +0.24(+0.20%)
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.