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 (%)
Dec 31, 2019 110.75 111.01 109.78 109.92 211,433 -1.62(-1.45%)
Dec 30, 2019 110.32 111.62 110.09 111.53 190,324 -0.41(-0.37%)
Dec 27, 2019 112.05 112.22 111.94 111.95 119,197 +0.45(+0.40%)
Dec 26, 2019 111.26 111.64 110.96 111.50 85,511 +0.21(+0.19%)
Dec 24, 2019 110.32 111.60 110.32 111.29 63,382 +0.37(+0.34%)
Dec 23, 2019 111.35 111.55 110.45 110.92 98,165 -0.18(-0.16%)
Dec 20, 2019 110.62 111.14 110.37 111.09 83,624 +0.29(+0.26%)
Dec 19, 2019 110.50 111.44 110.20 110.80 82,597 -0.03(-0.02%)
Dec 18, 2019 111.65 111.83 110.65 110.83 143,892 -1.22(-1.09%)
Dec 17, 2019 112.62 112.86 111.58 112.05 85,204 -0.18(-0.16%)
Dec 16, 2019 112.95 112.95 111.87 112.23 131,385 -1.27(-1.11%)
Dec 13, 2019 112.63 114.15 111.71 113.50 187,555 +1.54(+1.38%)
Dec 12, 2019 113.63 113.64 110.93 111.96 257,943 -2.35(-2.05%)
Dec 11, 2019 113.84 114.75 113.81 114.31 116,291 +1.17(+1.04%)
Dec 10, 2019 113.78 113.84 112.92 113.13 70,545 +0.02(+0.02%)
Dec 09, 2019 113.58 113.58 112.95 113.12 82,860 +0.41(+0.36%)
Dec 06, 2019 112.44 113.42 112.33 112.71 396,016 -0.94(-0.83%)
Dec 05, 2019 113.16 113.86 112.83 113.65 75,213 -0.72(-0.63%)
Dec 04, 2019 114.93 115.05 113.68 114.36 162,191 -1.36(-1.17%)
Dec 03, 2019 114.44 116.35 114.39 115.72 214,229 +3.04(+2.70%)
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.