Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	85.95	86.89	85.84	86.70	42,691	+0.99(+1.16%)
Jan 30, 2017	85.90	86.40	85.71	85.71	34,215	-0.48(-0.55%)
Jan 27, 2017	86.09	86.46	85.90	86.19	52,352	+0.32(+0.37%)
Jan 26, 2017	85.40	85.90	84.97	85.87	56,320	+0.49(+0.58%)
Jan 25, 2017	85.97	86.17	85.22	85.37	100,732	-1.61(-1.85%)
Jan 24, 2017	87.31	87.68	86.34	86.99	58,348	-0.76(-0.87%)
Jan 23, 2017	86.89	88.50	86.89	87.74	53,504	+1.09(+1.26%)
Jan 20, 2017	86.68	86.99	86.05	86.66	44,876	-0.30(-0.34%)
Jan 19, 2017	87.32	87.32	86.40	86.95	62,286	-0.77(-0.88%)
Jan 18, 2017	88.39	88.47	87.58	87.73	62,865	-1.41(-1.58%)
Jan 17, 2017	89.60	89.61	88.73	89.14	99,802	+1.22(+1.39%)
Jan 13, 2017		87.92	87.92	87.92	0	-0.63(-0.71%)
Jan 12, 2017	89.39	89.78	88.44	88.54	116,753	-0.41(-0.47%)
Jan 11, 2017	88.67	89.33	88.26	88.96	154,036	+0.52(+0.59%)
Jan 10, 2017	88.09	88.51	87.95	88.43	101,479	-0.12(-0.13%)
Jan 09, 2017	88.45	88.60	87.98	88.55	41,193	+1.01(+1.15%)
Jan 06, 2017	87.95	88.26	87.45	87.54	102,096	-1.24(-1.40%)
Jan 05, 2017	86.99	88.79	86.76	88.79	425,615	+2.18(+2.51%)
Jan 04, 2017	86.19	86.64	86.04	86.61	102,979	+0.35(+0.41%)

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.