Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 101.71 102.45 100.72 102.23 172,871 +2.41(+2.42%)
Jan 29, 2015 100.93 100.93 99.22 99.82 150,977 -0.84(-0.83%)
Jan 28, 2015 98.91 101.37 98.57 100.65 176,712 +2.12(+2.15%)
Jan 27, 2015 99.61 99.77 97.64 98.54 139,214 +0.16(+0.16%)
Jan 26, 2015 98.51 98.88 97.71 98.38 138,785 +0.15(+0.15%)
Jan 23, 2015 97.85 98.73 97.47 98.23 126,763 +1.81(+1.88%)
Jan 22, 2015 97.58 97.67 95.48 96.42 1,021,001 -0.83(-0.85%)
Jan 21, 2015 99.29 99.48 96.74 97.24 242,304 -1.52(-1.54%)
Jan 20, 2015 97.73 98.96 97.53 98.76 136,509 +2.08(+2.15%)
Jan 16, 2015 97.87 98.50 96.67 96.68 174,633 -1.86(-1.89%)
Jan 15, 2015 96.65 98.76 96.32 98.55 367,876 +2.17(+2.25%)
Jan 14, 2015 97.27 97.88 96.28 96.38 998,943 +1.01(+1.06%)
Jan 13, 2015 95.03 96.19 94.66 95.37 165,717 -0.20(-0.21%)
Jan 12, 2015 94.79 96.02 94.66 95.57 198,093 +1.00(+1.05%)
Jan 09, 2015 92.78 94.57 92.41 94.57 114,802 +1.26(+1.35%)
Jan 08, 2015 94.16 94.16 92.99 93.32 181,078 -1.74(-1.83%)
Jan 07, 2015 94.47 95.64 93.86 95.06 157,762 -0.09(-0.10%)
Jan 06, 2015 94.59 96.18 93.56 95.15 532,696 +2.03(+2.18%)
Jan 05, 2015 92.00 93.42 91.77 93.12 651,892 +1.99(+2.18%)
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.