Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 95.12 95.76 95.07 95.38 322,664 +0.86(+0.91%)
Jan 30, 2019 94.44 94.60 93.88 94.51 101,263 -0.18(-0.19%)
Jan 29, 2019 94.19 94.70 94.04 94.70 141,388 +0.65(+0.70%)
Jan 28, 2019 94.31 94.60 94.03 94.04 100,466 -0.20(-0.21%)
Jan 25, 2019 94.22 94.39 93.91 94.24 60,538 -0.45(-0.48%)
Jan 24, 2019 94.51 94.88 94.31 94.70 83,776 +0.81(+0.87%)
Jan 23, 2019 93.38 94.20 93.38 93.88 107,984 +0.00(+0.00%)
Jan 22, 2019 93.86 94.25 93.66 93.88 100,903 +0.76(+0.81%)
Jan 18, 2019 93.37 93.69 92.92 93.13 214,627 -0.58(-0.62%)
Jan 17, 2019 93.77 94.00 93.42 93.71 52,793 +0.10(+0.11%)
Jan 16, 2019 93.02 93.92 92.89 93.60 264,339 +0.13(+0.14%)
Jan 15, 2019 93.96 93.96 93.38 93.47 124,278 -0.59(-0.62%)
Jan 14, 2019 94.59 94.70 93.86 94.06 64,694 -0.56(-0.59%)
Jan 11, 2019 94.45 94.90 94.41 94.62 40,518 +0.32(+0.34%)
Jan 10, 2019 95.06 95.32 94.13 94.29 99,888 -0.97(-1.02%)
Jan 09, 2019 95.26 95.32 94.63 95.27 120,943 -0.16(-0.17%)
Jan 08, 2019 95.61 95.94 95.42 95.43 152,305 -0.23(-0.25%)
Jan 07, 2019 96.46 96.53 95.58 95.66 1,460,428 -0.44(-0.45%)
Jan 04, 2019 96.10 96.29 95.39 96.10 429,015 -1.28(-1.32%)
Jan 03, 2019 96.05 97.75 96.04 97.38 296,966 +1.41(+1.47%)
Jan 02, 2019 95.34 95.97 95.03 95.97 455,710 +0.76(+0.80%)
Dec 31, 2018 94.30 95.21 94.04 95.21 123,580 +0.56(+0.59%)
Dec 28, 2018 94.07 94.66 94.03 94.65 319,855 +0.86(+0.92%)
Dec 27, 2018 95.12 95.37 93.74 93.78 115,642 -0.27(-0.29%)
Dec 26, 2018 95.23 95.66 93.98 94.05 128,460 -1.23(-1.29%)
Dec 24, 2018 95.60 95.60 94.89 95.28 83,777 +0.41(+0.43%)
Dec 21, 2018 95.29 95.40 94.50 94.87 189,362 +0.00(+0.00%)
Dec 20, 2018 96.33 96.33 94.83 94.87 131,495 -0.56(-0.59%)
Dec 19, 2018 94.06 96.07 93.96 95.43 222,641 +1.83(+1.95%)
Dec 18, 2018 92.99 93.95 92.82 93.60 294,635 +0.82(+0.89%)
Dec 17, 2018 92.09 92.93 92.09 92.78 585,718 +0.78(+0.85%)
Dec 14, 2018 91.74 92.30 91.68 92.00 95,456 +0.40(+0.44%)
Dec 13, 2018 91.92 92.12 91.48 91.60 97,004 -0.32(-0.35%)
Dec 12, 2018 92.20 92.46 91.78 91.92 82,148 -0.55(-0.59%)
Dec 11, 2018 92.47 92.91 92.08 92.47 183,495 +0.10(+0.11%)
Dec 10, 2018 92.34 92.71 91.88 92.37 93,231 +0.62(+0.68%)
Dec 07, 2018 91.23 91.88 90.93 91.75 37,941 +0.17(+0.18%)
Dec 06, 2018 91.93 92.60 91.45 91.58 156,734 +0.37(+0.41%)
Dec 04, 2018 90.06 92.06 89.89 91.21 115,386 +2.33(+2.62%)
Dec 03, 2018 87.60 88.87 87.60 88.87 62,714 +0.78(+0.89%)
Nov 30, 2018 88.03 88.17 87.72 88.09 76,243 +0.46(+0.52%)
Nov 29, 2018 87.57 88.28 87.25 87.63 111,456 +0.43(+0.50%)
Nov 28, 2018 87.66 88.14 87.17 87.20 78,425 -0.67(-0.77%)
Nov 27, 2018 87.67 88.13 87.63 87.87 42,557 +0.13(+0.15%)
Nov 26, 2018 87.72 87.91 87.64 87.74 58,209 -0.37(-0.43%)
Nov 23, 2018 88.58 88.67 88.04 88.12 279,760 +0.22(+0.26%)
Nov 21, 2018 87.89 87.89 87.89 0 -0.01(-0.01%)
Nov 20, 2018 88.20 88.34 87.80 87.90 79,792 +0.04(+0.05%)
Nov 19, 2018 87.26 87.86 87.26 87.86 54,172 +0.33(+0.38%)
Nov 16, 2018 87.09 87.70 86.70 87.52 82,727 +0.57(+0.65%)
Nov 15, 2018 87.38 87.47 86.60 86.96 96,623 -0.10(-0.12%)
Nov 14, 2018 86.38 87.45 86.17 87.06 41,624 +0.16(+0.18%)
Nov 13, 2018 86.75 87.07 86.42 86.90 198,763 -0.32(-0.36%)
Nov 12, 2018 86.93 87.37 86.83 87.22 79,077 +0.92(+1.07%)
Nov 09, 2018 85.49 86.58 85.49 86.29 237,736 +0.95(+1.11%)
Nov 08, 2018 85.77 85.86 85.23 85.34 50,663 -0.06(-0.07%)
Nov 07, 2018 86.08 86.38 85.29 85.40 111,969 +0.23(+0.27%)
Nov 06, 2018 85.36 85.48 85.11 85.17 442,144 +0.02(+0.02%)
Nov 05, 2018 85.18 85.39 85.03 85.15 100,953 +0.41(+0.48%)
Nov 02, 2018 86.19 86.19 84.62 84.74 388,663 -1.54(-1.79%)
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.