Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	88.10	88.71	88.04	88.39	41,568	+0.53(+0.61%)
Feb 27, 2017	88.55	88.58	87.80	87.86	70,815	-0.61(-0.69%)
Feb 24, 2017	87.89	88.80	87.80	88.47	164,870	+1.31(+1.51%)
Feb 23, 2017	87.09	87.31	86.89	87.16	77,783	+0.27(+0.31%)
Feb 22, 2017	87.41	87.45	86.28	86.89	39,214	+0.29(+0.33%)
Feb 21, 2017	86.23	87.20	86.23	86.60	35,874	-0.34(-0.39%)
Feb 17, 2017		86.94	86.94	86.94	0	+0.66(+0.76%)
Feb 16, 2017	85.86	86.93	85.86	86.28	43,328	+0.62(+0.72%)
Feb 15, 2017	85.62	85.95	85.40	85.66	37,875	-0.56(-0.65%)
Feb 14, 2017	86.98	86.98	85.52	86.23	106,967	-0.80(-0.92%)
Feb 13, 2017	87.09	87.19	86.63	87.02	63,682	-0.70(-0.80%)
Feb 10, 2017	86.87	87.74	86.87	87.73	39,085	+0.10(+0.12%)
Feb 09, 2017	88.13	88.25	87.51	87.63	30,028	-1.31(-1.47%)
Feb 08, 2017	88.06	89.08	88.06	88.93	101,402	+1.56(+1.78%)
Feb 07, 2017	86.46	87.63	86.06	87.38	61,566	+1.05(+1.21%)
Feb 06, 2017	86.54	86.87	85.87	86.33	75,617	+0.70(+0.81%)
Feb 03, 2017	86.11	86.63	85.30	85.63	62,980	-0.23(-0.26%)
Feb 02, 2017	86.54	86.87	85.78	85.86	49,314	-0.18(-0.21%)

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.