Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 118.23 118.45 117.63 118.39 129,014 +0.39(+0.33%)
Apr 29, 2021 117.04 118.03 116.64 118.00 122,577 -0.56(-0.47%)
Apr 28, 2021 118.30 118.63 117.83 118.56 98,585 +0.17(+0.15%)
Apr 27, 2021 119.47 119.62 118.26 118.39 340,227 -1.37(-1.15%)
Apr 26, 2021 120.04 120.41 119.71 119.76 256,828 -0.12(-0.10%)
Apr 23, 2021 120.41 120.45 119.38 119.88 305,881 -0.48(-0.40%)
Apr 22, 2021 119.95 120.36 119.04 120.36 215,323 +0.77(+0.65%)
Apr 21, 2021 119.34 119.76 118.89 119.59 147,532 +0.38(+0.32%)
Apr 20, 2021 118.19 119.62 118.19 119.21 107,643 +0.63(+0.53%)
Apr 19, 2021 118.54 119.08 118.24 118.58 233,443 -0.47(-0.39%)
Apr 16, 2021 118.84 119.56 118.57 119.05 124,674 -1.11(-0.93%)
Apr 15, 2021 119.23 120.93 119.20 120.17 131,610 +2.62(+2.23%)
Apr 14, 2021 117.69 117.86 117.09 117.55 92,474 -0.47(-0.40%)
Apr 13, 2021 116.81 118.06 116.77 118.02 92,443 +1.03(+0.88%)
Apr 12, 2021 117.01 117.17 116.70 116.99 119,520 +0.00(+0.00%)
Apr 09, 2021 117.14 117.87 116.62 116.99 129,014 -0.52(-0.44%)
Apr 08, 2021 116.89 117.59 116.76 117.50 190,878 +1.11(+0.95%)
Apr 07, 2021 116.89 117.61 116.33 116.40 500,898 -1.09(-0.93%)
Apr 06, 2021 116.84 117.70 116.53 117.48 157,113 +1.00(+0.85%)
Apr 05, 2021 116.27 116.50 115.38 116.49 317,593 -0.71(-0.61%)
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.