Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.55 +0.13 (+0.17%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 128.99 130.67 128.87 129.98 780,320 +0.26(+0.20%)
Oct 28, 2021 130.43 130.98 129.32 129.72 128,616 -0.61(-0.47%)
Oct 27, 2021 128.86 130.82 128.32 130.34 235,406 +3.11(+2.45%)
Oct 26, 2021 126.66 127.26 127.23 84,152 +1.41(+1.12%)
Oct 25, 2021 125.61 126.37 125.61 125.82 70,570 -0.42(-0.33%)
Oct 22, 2021 125.25 126.51 125.10 126.24 417,756 +1.95(+1.57%)
Oct 21, 2021 124.70 124.87 123.95 124.28 95,946 -0.32(-0.26%)
Oct 20, 2021 125.26 125.50 124.27 124.61 117,260 -1.06(-0.85%)
Oct 19, 2021 126.74 126.76 125.57 125.67 63,060 -2.22(-1.73%)
Oct 18, 2021 126.99 128.29 126.65 127.89 79,233 +0.71(+0.56%)
Oct 15, 2021 126.91 127.21 126.40 127.18 52,810 -0.73(-0.57%)
Oct 14, 2021 127.41 127.99 126.95 127.92 70,826 +0.61(+0.48%)
Oct 13, 2021 126.33 127.49 126.33 127.31 552,275 +1.60(+1.27%)
Oct 12, 2021 124.25 125.72 124.01 125.71 203,123 +2.80(+2.28%)
Oct 11, 2021 122.99 123.20 122.79 122.91 74,737 -0.40(-0.33%)
Oct 08, 2021 123.68 123.68 122.78 123.31 158,666 -1.04(-0.84%)
Oct 07, 2021 124.59 124.75 124.01 124.35 218,355 -1.69(-1.34%)
Oct 06, 2021 125.85 126.42 125.63 126.04 799,701 +0.86(+0.68%)
Oct 05, 2021 126.30 126.42 125.00 125.19 719,102 -1.50(-1.18%)
Oct 04, 2021 126.36 127.24 125.72 126.69 332,447 -0.40(-0.32%)
Oct 01, 2021 126.60 127.11 125.90 127.09 708,168 +1.53(+1.22%)
Sep 30, 2021 125.63 126.03 125.16 125.55 143,983 -0.26(-0.21%)
Sep 29, 2021 126.28 126.97 125.22 125.81 459,868 +0.28(+0.22%)
Sep 28, 2021 125.96 126.66 125.11 125.53 530,443 -2.79(-2.17%)
Sep 27, 2021 127.85 128.86 127.75 128.32 672,755 -0.68(-0.52%)
Sep 24, 2021 129.89 130.09 128.70 129.00 495,913 -1.69(-1.29%)
Sep 23, 2021 132.97 132.99 130.59 130.69 164,483 -3.63(-2.70%)
Sep 22, 2021 133.24 134.33 132.89 134.32 94,081 +0.93(+0.69%)
Sep 21, 2021 133.06 133.40 132.72 133.39 57,458 -0.05(-0.04%)
Sep 20, 2021 133.08 133.91 132.65 133.44 153,398 +2.05(+1.56%)
Sep 17, 2021 131.34 131.61 130.93 131.39 113,577 -0.83(-0.63%)
Sep 16, 2021 131.89 132.81 131.78 132.22 160,987 -0.68(-0.51%)
Sep 15, 2021 133.67 133.67 132.22 132.90 97,875 -0.46(-0.35%)
Sep 14, 2021 131.87 133.97 131.71 133.36 152,420 +1.94(+1.48%)
Sep 13, 2021 131.07 131.61 131.03 131.42 83,413 +1.12(+0.86%)
Sep 10, 2021 130.96 131.22 130.07 130.30 531,419 -1.37(-1.04%)
Sep 09, 2021 129.98 131.94 129.61 131.67 136,184 +1.91(+1.47%)
Sep 08, 2021 129.48 130.02 129.13 129.76 236,066 +1.12(+0.87%)
Sep 07, 2021 128.99 129.21 128.31 128.64 225,012 -1.46(-1.13%)
Sep 03, 2021 130.05 130.24 129.69 130.10 531,467 -1.41(-1.07%)
Sep 02, 2021 131.16 131.51 130.65 131.51 95,551 +0.65(+0.50%)
Sep 01, 2021 131.21 131.31 130.42 130.86 158,002 +0.30(+0.23%)
Aug 31, 2021 131.42 131.96 130.19 130.57 115,013 -0.97(-0.74%)
Aug 30, 2021 130.81 131.75 130.74 131.54 111,282 +0.43(+0.32%)
Aug 27, 2021 130.39 131.18 129.89 131.11 696,516 +1.10(+0.85%)
Aug 26, 2021 129.69 130.25 129.18 130.01 77,769 +0.27(+0.21%)
Aug 25, 2021 131.05 131.16 129.16 129.74 107,907 -1.44(-1.09%)
Aug 24, 2021 131.67 131.88 131.04 131.18 65,535 -1.07(-0.81%)
Aug 23, 2021 132.13 132.47 131.87 132.24 115,208 -0.23(-0.17%)
Aug 20, 2021 132.53 132.75 132.08 132.47 108,309 +0.13(+0.10%)
Aug 19, 2021 132.24 132.35 131.69 132.34 166,510 +1.31(+1.00%)
Aug 18, 2021 130.36 131.17 130.05 131.03 144,697 +0.42(+0.32%)
Aug 17, 2021 130.47 131.11 130.10 130.61 70,616 +0.09(+0.07%)
Aug 16, 2021 130.84 131.64 130.25 130.52 135,798 +0.36(+0.28%)
Aug 13, 2021 128.21 130.16 128.20 130.16 86,077 +2.63(+2.06%)
Aug 12, 2021 127.32 127.66 126.56 127.53 165,583 -0.29(-0.22%)
Aug 11, 2021 127.78 128.47 127.03 127.81 217,470 -0.18(-0.14%)
Aug 10, 2021 129.00 129.02 127.87 127.99 614,822 -0.72(-0.56%)
Aug 09, 2021 129.74 130.20 128.69 128.71 595,202 -0.71(-0.55%)
Aug 06, 2021 130.03 130.53 129.31 129.43 222,037 -2.96(-2.23%)
Aug 05, 2021 132.75 132.91 132.01 132.38 125,246 -0.74(-0.56%)
Aug 04, 2021 133.52 133.81 131.46 133.12 250,677 +0.52(+0.39%)
Aug 03, 2021 132.59 133.15 132.27 132.60 109,429 +0.12(+0.09%)
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.