Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.96 -0.75 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	118.91	121.97	117.74	121.54	206,024	+5.43(+4.67%)
Feb 25, 2021	117.20	117.75	113.71	116.11	489,817	-2.70(-2.27%)
Feb 24, 2021	117.09	119.08	116.88	118.80	288,718	-1.02(-0.85%)
Feb 23, 2021	119.72	120.70	119.31	119.82	220,848	-0.54(-0.45%)
Feb 22, 2021	121.44	122.23	119.92	120.36	303,601	-1.39(-1.14%)
Feb 19, 2021	122.59	122.90	121.35	121.74	218,033	-2.22(-1.79%)
Feb 18, 2021	123.40	124.35	123.01	123.97	124,814	-0.52(-0.42%)
Feb 17, 2021	124.83	125.32	123.44	124.49	173,764	+1.01(+0.82%)
Feb 16, 2021	123.83	124.30	123.35	123.48	293,704	-2.48(-1.97%)
Feb 12, 2021	126.74	127.07	125.86	125.96	285,679	-2.15(-1.68%)
Feb 11, 2021	128.94	129.08	127.89	128.11	173,817	-1.05(-0.82%)
Feb 10, 2021	128.50	129.16	128.42	129.16	220,237	+1.21(+0.94%)
Feb 09, 2021	128.52	128.99	127.89	127.95	214,871	-0.07(-0.06%)
Feb 08, 2021	127.52	128.65	127.22	128.03	193,789	+0.79(+0.62%)
Feb 05, 2021	128.41	129.03	127.10	127.24	1,198,907	-1.53(-1.19%)
Feb 04, 2021	128.60	128.98	128.23	128.77	151,973	-0.22(-0.17%)
Feb 03, 2021	130.19	130.48	128.99	128.99	206,544	-1.89(-1.44%)
Feb 02, 2021	130.63	130.91	130.31	130.88	155,660	-1.06(-0.80%)

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.