Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.09 +0.26 (+0.38%)

Streaming Delayed Price Updated: 9:47 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	100.69	101.43	99.71	101.20	174,623	+2.39(+2.42%)
Jan 29, 2015	99.91	99.91	98.23	98.81	152,507	-0.83(-0.83%)
Jan 28, 2015	97.91	100.35	97.58	99.64	178,503	+2.09(+2.15%)
Jan 27, 2015	98.61	98.77	96.66	97.55	140,625	+0.16(+0.16%)
Jan 26, 2015	97.52	97.89	96.73	97.39	140,192	+0.15(+0.15%)
Jan 23, 2015	96.87	97.73	96.49	97.24	128,048	+1.79(+1.88%)
Jan 22, 2015	96.61	96.69	94.52	95.45	1,031,348	-0.82(-0.85%)
Jan 21, 2015	98.29	98.49	95.77	96.27	244,760	-1.50(-1.54%)
Jan 20, 2015	96.75	97.97	96.56	97.77	137,893	+2.06(+2.15%)
Jan 16, 2015	96.89	97.51	95.70	95.71	176,403	-1.84(-1.89%)
Jan 15, 2015	95.68	97.77	95.36	97.56	371,604	+2.14(+2.25%)
Jan 14, 2015	96.30	96.89	95.31	95.41	1,009,067	+1.00(+1.06%)
Jan 13, 2015	94.08	95.23	93.71	94.41	167,396	-0.20(-0.21%)
Jan 12, 2015	93.84	95.05	93.71	94.61	200,101	+0.99(+1.05%)
Jan 09, 2015	91.85	93.63	91.48	93.63	115,966	+1.24(+1.35%)
Jan 08, 2015	93.22	93.22	92.06	92.38	182,913	-1.72(-1.83%)
Jan 07, 2015	93.53	94.68	92.92	94.10	159,360	-0.09(-0.10%)
Jan 06, 2015	93.64	95.22	92.62	94.20	538,095	+2.01(+2.18%)
Jan 05, 2015	91.08	92.48	90.84	92.19	658,498	+1.97(+2.18%)

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.