Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	98.72	100.54	98.41	98.56	181,077	-1.82(-1.81%)
Apr 28, 2022	99.66	100.47	99.27	100.37	110,895	+0.01(+0.01%)
Apr 27, 2022	101.71	101.76	100.08	100.36	272,605	-1.55(-1.52%)
Apr 26, 2022	102.05	102.60	101.29	101.91	451,986	+1.09(+1.08%)
Apr 25, 2022	100.95	101.81	100.60	100.82	188,612	+1.17(+1.18%)
Apr 22, 2022	99.74	101.32	99.28	99.65	373,949	-0.76(-0.76%)
Apr 21, 2022	100.58	100.63	98.80	100.41	175,846	-0.96(-0.95%)
Apr 20, 2022	99.78	101.83	99.53	101.37	225,670	+2.82(+2.86%)
Apr 19, 2022	98.59	99.26	98.07	98.55	311,568	-0.92(-0.93%)
Apr 18, 2022	100.53	100.68	99.11	99.47	306,591	-1.06(-1.06%)
Apr 14, 2022	102.63	102.63	100.11	100.53	394,254	-2.38(-2.31%)
Apr 13, 2022	102.74	103.88	102.61	102.91	457,855	+0.19(+0.18%)
Apr 12, 2022	104.19	104.19	102.44	102.72	259,835	-0.52(-0.50%)
Apr 11, 2022	104.03	104.38	102.55	103.24	315,437	-2.05(-1.95%)
Apr 08, 2022	105.95	106.17	104.57	105.29	401,648	-1.75(-1.63%)
Apr 07, 2022	106.64	107.06	105.83	107.04	386,512	-1.14(-1.05%)
Apr 06, 2022	106.94	108.79	106.78	108.18	434,279	-1.06(-0.97%)
Apr 05, 2022	111.51	111.64	109.02	109.24	399,060	-3.10(-2.76%)
Apr 04, 2022	113.05	113.05	111.73	112.34	233,398	-1.06(-0.94%)

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.