Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.82 -0.23 (-0.28%)

Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	44.09	44.95	44.09	44.92	10,443	+0.84(+1.90%)
Jan 28, 2010	44.11	44.38	43.91	44.09	32,219	-0.41(-0.92%)
Jan 27, 2010	44.45	44.81	44.22	44.50	51,334	+0.06(+0.12%)
Jan 26, 2010	44.52	44.52	44.20	44.44	27,587	+0.24(+0.54%)
Jan 25, 2010	44.42	45.22	44.20	44.20	33,393	-0.50(-1.12%)
Jan 22, 2010	44.94	45.14	44.60	44.70	65,264	-0.34(-0.76%)
Jan 21, 2010	44.59	45.09	44.50	45.05	61,867	+0.62(+1.40%)
Jan 20, 2010	44.08	44.62	44.08	44.42	33,978	+0.49(+1.11%)
Jan 19, 2010	43.55	44.15	43.55	43.94	28,854	-0.07(-0.17%)
Jan 15, 2010	43.81	44.01	44.01	44.01	11,734	+0.67(+1.55%)
Jan 14, 2010	43.20	43.51	42.79	43.34	68,657	+0.75(+1.77%)
Jan 13, 2010	43.09	43.26	42.29	42.58	15,852	-0.98(-2.25%)
Jan 12, 2010	43.26	43.64	42.87	43.56	32,781	+1.25(+2.96%)
Jan 11, 2010	42.25	42.62	41.95	42.31	30,006	-0.11(-0.25%)
Jan 08, 2010	42.63	42.79	42.29	42.42	44,590	-0.21(-0.49%)
Jan 07, 2010	42.65	43.06	42.57	42.63	23,942	-0.02(-0.05%)
Jan 06, 2010	43.39	43.63	42.65	42.65	71,776	-1.03(-2.36%)
Jan 05, 2010	43.37	43.86	43.37	43.68	43,517	+0.40(+0.93%)

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.