Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.75 +0.98 (+1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	106.21	107.63	106.06	107.55	141,262	+1.24(+1.17%)
Jul 28, 2016	105.77	106.74	105.66	106.31	156,636	-0.32(-0.30%)
Jul 27, 2016	105.51	106.65	105.28	106.63	129,943	+1.75(+1.67%)
Jul 26, 2016	105.50	105.50	104.39	104.88	188,788	+0.47(+0.45%)
Jul 25, 2016	104.80	105.06	104.39	104.41	49,272	-0.13(-0.12%)
Jul 22, 2016	103.52	105.02	103.52	104.53	74,714	+0.49(+0.47%)
Jul 21, 2016	102.79	104.38	102.55	104.04	88,658	+0.05(+0.05%)
Jul 20, 2016	104.06	104.27	103.52	103.99	173,779	-0.84(-0.80%)
Jul 19, 2016	104.57	105.05	104.19	104.83	55,874	+0.91(+0.88%)
Jul 18, 2016	104.85	105.10	103.43	103.92	202,442	-0.24(-0.23%)
Jul 15, 2016	104.79	104.99	103.92	104.17	276,108	-1.27(-1.21%)
Jul 14, 2016	105.20	105.69	104.95	105.44	106,728	-1.94(-1.80%)
Jul 13, 2016	107.16	107.64	106.87	107.37	92,081	+1.39(+1.31%)
Jul 12, 2016	106.18	106.60	105.48	105.99	452,564	-2.35(-2.17%)
Jul 11, 2016	109.20	109.54	108.12	108.34	156,285	-1.14(-1.04%)
Jul 08, 2016	109.03	109.69	108.32	109.48	111,182	+1.11(+1.03%)
Jul 07, 2016	108.06	109.01	107.56	108.36	113,537	+0.05(+0.04%)
Jul 06, 2016	108.67	108.90	107.84	108.32	252,549	+0.24(+0.22%)
Jul 05, 2016	107.55	108.55	107.39	108.08	92,015	+1.81(+1.70%)

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.