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 (%)
Sep 30, 2019	118.36	119.67	118.25	119.67	110,618	+0.39(+0.33%)
Sep 27, 2019	118.92	119.57	118.71	119.28	103,195	+0.45(+0.38%)
Sep 26, 2019	118.82	119.49	118.36	118.83	140,617	+1.02(+0.86%)
Sep 25, 2019	120.94	120.94	117.43	117.81	224,746	-2.36(-1.96%)
Sep 24, 2019	118.97	120.54	118.96	120.17	362,915	+1.81(+1.53%)
Sep 23, 2019	118.80	119.65	118.08	118.36	219,845	+0.10(+0.09%)
Sep 20, 2019	117.11	118.35	116.65	118.26	124,599	+1.99(+1.72%)
Sep 19, 2019	117.12	117.44	116.27	116.27	168,195	+0.57(+0.50%)
Sep 18, 2019	116.06	116.81	115.60	115.69	294,553	+0.65(+0.56%)
Sep 17, 2019	114.31	115.58	113.53	115.05	203,785	+0.98(+0.86%)
Sep 16, 2019	113.66	114.47	112.82	114.07	257,523	+1.72(+1.53%)
Sep 13, 2019	114.00	114.59	112.29	112.35	329,851	-3.22(-2.79%)
Sep 12, 2019	117.85	118.12	115.12	115.58	490,743	-1.04(-0.90%)
Sep 11, 2019	116.42	117.33	116.42	116.62	151,423	-0.34(-0.29%)
Sep 10, 2019	119.37	119.87	116.67	116.96	330,387	-2.72(-2.27%)
Sep 09, 2019	120.44	120.65	119.67	119.67	383,442	-3.13(-2.55%)
Sep 06, 2019	122.00	122.87	121.92	122.81	544,129	+1.25(+1.03%)
Sep 05, 2019	122.44	122.65	120.60	121.55	361,187	-2.93(-2.35%)
Sep 04, 2019	123.29	124.66	123.28	124.48	164,389	+0.21(+0.17%)

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.