Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 129.10 129.63 127.90 128.26 117,080 -0.96(-0.74%)
Aug 30, 2021 128.50 129.43 128.43 129.22 113,281 +0.42(+0.32%)
Aug 27, 2021 128.09 128.86 127.60 128.80 709,033 +1.08(+0.85%)
Aug 26, 2021 127.40 127.95 126.90 127.72 79,166 +0.26(+0.21%)
Aug 25, 2021 128.73 128.84 126.88 127.45 109,846 -1.41(-1.09%)
Aug 24, 2021 129.34 129.55 128.72 128.86 66,713 -1.05(-0.81%)
Aug 23, 2021 129.80 130.13 129.54 129.91 117,278 -0.23(-0.18%)
Aug 20, 2021 130.19 130.41 129.75 130.14 110,255 +0.13(+0.10%)
Aug 19, 2021 129.91 130.02 129.36 130.01 169,502 +1.29(+1.00%)
Aug 18, 2021 128.06 128.85 127.76 128.72 147,298 +0.41(+0.32%)
Aug 17, 2021 128.17 128.79 127.80 128.31 71,885 +0.09(+0.07%)
Aug 16, 2021 128.53 129.32 127.96 128.22 138,239 +0.36(+0.28%)
Aug 13, 2021 125.95 127.86 125.94 127.86 87,624 +2.58(+2.06%)
Aug 12, 2021 125.08 125.40 124.32 125.28 168,558 -0.28(-0.22%)
Aug 11, 2021 125.52 126.20 124.78 125.56 221,378 -0.17(-0.14%)
Aug 10, 2021 126.72 126.74 125.61 125.73 625,871 -0.71(-0.56%)
Aug 09, 2021 127.45 127.90 126.42 126.44 605,898 -0.70(-0.55%)
Aug 06, 2021 127.73 128.22 127.03 127.14 226,027 -2.90(-2.23%)
Aug 05, 2021 130.41 130.56 129.68 130.04 127,496 -0.73(-0.56%)
Aug 04, 2021 131.16 131.45 129.14 130.77 255,182 +0.51(+0.39%)
Aug 03, 2021 130.25 130.80 129.94 130.26 111,396 +0.12(+0.09%)
Aug 02, 2021 128.89 130.83 128.63 130.15 438,146 +1.52(+1.18%)
Jul 30, 2021 128.36 128.99 128.33 128.62 145,032 +0.55(+0.43%)
Jul 29, 2021 128.01 128.47 127.77 128.08 89,141 -0.81(-0.63%)
Jul 28, 2021 127.88 128.96 127.59 128.89 122,712 +0.00(+0.00%)
Jul 27, 2021 128.61 128.93 128.27 128.89 497,939 +1.64(+1.29%)
Jul 26, 2021 128.17 128.25 127.04 127.25 281,717 -0.47(-0.37%)
Jul 23, 2021 127.07 127.86 127.06 127.72 135,892 -1.03(-0.80%)
Jul 22, 2021 127.11 129.12 127.11 128.75 127,808 +1.55(+1.22%)
Jul 21, 2021 127.41 127.59 126.27 127.20 699,498 -2.18(-1.69%)
Jul 20, 2021 132.08 132.38 128.97 129.39 336,719 -1.52(-1.16%)
Jul 19, 2021 130.40 131.59 130.17 130.91 262,671 +3.61(+2.84%)
Jul 16, 2021 126.38 127.68 126.32 127.30 668,230 -0.35(-0.27%)
Jul 15, 2021 127.06 127.81 126.00 127.64 258,681 +1.75(+1.39%)
Jul 14, 2021 124.86 125.93 124.62 125.89 120,269 +1.86(+1.50%)
Jul 13, 2021 125.75 126.66 123.47 124.04 264,472 -1.22(-0.97%)
Jul 12, 2021 126.06 126.24 125.12 125.26 253,388 -0.24(-0.19%)
Jul 09, 2021 125.89 125.93 125.80 125.49 134,300 -2.23(-1.75%)
Jul 08, 2021 128.22 128.76 127.35 127.72 338,750 +0.50(+0.39%)
Jul 07, 2021 126.66 127.84 126.43 127.22 301,627 +1.77(+1.41%)
Jul 06, 2021 124.54 125.93 124.54 125.46 197,744 +1.64(+1.32%)
Jul 02, 2021 122.98 123.82 122.84 123.82 98,041 +0.96(+0.79%)
Jul 01, 2021 122.60 122.95 122.22 122.86 150,156 +0.32(+0.26%)
Jun 30, 2021 122.76 123.50 122.53 122.54 165,620 +0.63(+0.52%)
Jun 29, 2021 121.41 122.09 121.41 121.90 105,298 +0.19(+0.16%)
Jun 28, 2021 120.93 122.17 120.93 121.71 299,696 +1.68(+1.40%)
Jun 25, 2021 121.72 121.78 119.38 120.03 1,222,682 -1.88(-1.54%)
Jun 24, 2021 121.83 122.40 121.83 121.91 210,697 +0.34(+0.28%)
Jun 23, 2021 121.54 121.88 121.06 121.58 157,312 -0.50(-0.41%)
Jun 22, 2021 120.42 122.08 120.32 122.08 329,882 +0.07(+0.06%)
Jun 21, 2021 123.11 123.24 121.56 122.00 382,402 -2.74(-2.20%)
Jun 18, 2021 122.95 124.93 122.72 124.75 1,132,901 +3.23(+2.66%)
Jun 17, 2021 120.08 123.50 119.88 121.51 182,282 +2.57(+2.16%)
Jun 16, 2021 119.36 119.58 118.31 118.94 283,594 -0.03(-0.02%)
Jun 15, 2021 118.70 119.02 118.35 118.97 129,405 -0.22(-0.18%)
Jun 14, 2021 120.14 120.15 118.92 119.19 316,918 -0.95(-0.79%)
Jun 11, 2021 120.27 120.49 119.87 120.14 109,749 -0.42(-0.35%)
Jun 10, 2021 118.84 120.63 118.61 120.56 148,928 +0.92(+0.77%)
Jun 09, 2021 119.13 120.17 119.13 119.64 195,196 +1.35(+1.14%)
Jun 08, 2021 118.55 118.60 117.74 118.29 172,607 +1.00(+0.85%)
Jun 07, 2021 117.42 117.55 117.22 117.30 270,985 -0.34(-0.29%)
Jun 04, 2021 116.22 117.66 116.20 117.64 116,901 +1.94(+1.68%)
Jun 03, 2021 116.25 116.25 115.54 115.70 90,648 -0.54(-0.47%)
Jun 02, 2021 116.09 116.50 115.89 116.25 95,081 +0.37(+0.32%)
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.