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 (%)
May 28, 2021 118.11 119.01 118.11 118.26 88,004 +0.16(+0.13%)
May 27, 2021 118.04 118.20 117.12 118.10 163,366 -0.73(-0.61%)
May 26, 2021 119.38 119.50 118.42 118.83 263,814 -0.22(-0.19%)
May 25, 2021 118.18 119.09 118.18 119.05 197,168 +1.40(+1.19%)
May 24, 2021 117.47 118.19 117.46 117.65 739,611 +0.51(+0.43%)
May 21, 2021 117.04 117.14 116.44 117.14 330,974 +0.50(+0.43%)
May 20, 2021 116.02 116.93 115.98 116.65 79,295 +1.29(+1.12%)
May 19, 2021 115.62 116.56 114.83 115.36 117,365 -0.28(-0.25%)
May 18, 2021 115.62 115.76 115.23 115.64 125,041 -0.48(-0.41%)
May 17, 2021 116.12 116.52 115.84 116.12 95,255 -0.19(-0.16%)
May 14, 2021 115.69 116.31 115.46 116.31 701,929 +1.25(+1.09%)
May 13, 2021 115.17 115.61 114.79 115.05 937,992 +0.12(+0.10%)
May 12, 2021 116.11 116.25 114.57 114.93 659,163 -1.32(-1.13%)
May 11, 2021 116.74 116.88 116.15 116.25 523,481 -1.20(-1.02%)
May 10, 2021 118.62 119.07 117.25 117.45 240,057 -1.50(-1.26%)
May 07, 2021 120.09 120.62 118.53 118.95 1,047,595 -0.92(-0.77%)
May 06, 2021 119.24 120.20 119.21 119.87 633,555 +0.28(+0.24%)
May 05, 2021 118.94 119.83 118.85 119.59 315,741 +0.14(+0.12%)
May 04, 2021 119.52 120.20 119.07 119.45 331,008 +1.03(+0.87%)
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.