Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

71.24 +0.49 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	74.54	75.14	74.54	75.00	402,461	+0.75(+1.01%)
Feb 28, 2024	73.71	74.34	73.55	74.25	304,571	+0.61(+0.83%)
Feb 27, 2024	73.98	74.24	73.51	73.63	327,833	-0.69(-0.93%)
Feb 26, 2024	74.88	74.88	73.91	74.33	263,261	-0.41(-0.54%)
Feb 23, 2024	73.47	74.81	73.45	74.73	346,397	+1.51(+2.07%)
Feb 22, 2024	72.88	73.41	72.82	73.22	266,780	+0.49(+0.67%)
Feb 21, 2024	73.42	73.51	72.53	72.73	298,755	-0.67(-0.92%)
Feb 20, 2024	73.41	73.83	73.31	73.41	241,138	-0.06(-0.08%)
Feb 16, 2024	73.14	73.50	73.00	73.47	294,425	-0.44(-0.59%)
Feb 15, 2024	74.22	74.36	73.60	73.90	321,145	+0.50(+0.69%)
Feb 14, 2024	72.89	73.64	72.78	73.40	404,799	+0.36(+0.49%)
Feb 13, 2024	73.56	73.75	72.96	73.04	581,100	-1.58(-2.12%)
Feb 12, 2024	74.54	74.80	74.12	74.62	946,918	+0.06(+0.08%)
Feb 09, 2024	74.48	74.77	74.35	74.56	224,571	-0.15(-0.20%)
Feb 08, 2024	74.67	74.93	74.23	74.71	279,343	-0.63(-0.84%)
Feb 07, 2024	75.30	75.93	75.19	75.35	285,490	-0.42(-0.55%)
Feb 06, 2024	74.99	75.93	74.94	75.76	377,542	+0.88(+1.18%)
Feb 05, 2024	75.44	75.62	74.74	74.88	591,539	-2.22(-2.88%)
Feb 02, 2024	77.22	77.62	76.58	77.10	837,887	-2.17(-2.74%)

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.