Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 94.41 94.42 93.43 93.69 151,299 -0.60(-0.64%)
Feb 27, 2019 94.86 94.94 94.07 94.29 290,305 -1.33(-1.39%)
Feb 26, 2019 95.58 95.62 95.18 95.62 123,501 +0.59(+0.62%)
Feb 25, 2019 95.03 95.07 94.74 95.03 219,391 -0.40(-0.42%)
Feb 22, 2019 95.41 95.83 95.34 95.43 81,513 +0.65(+0.69%)
Feb 21, 2019 95.01 95.06 94.61 94.78 158,921 -1.25(-1.30%)
Feb 20, 2019 95.95 96.06 95.50 96.03 133,576 -0.29(-0.30%)
Feb 19, 2019 96.52 96.63 96.02 96.32 228,804 +0.29(+0.30%)
Feb 15, 2019 95.56 96.06 95.56 96.03 248,471 +0.33(+0.34%)
Feb 14, 2019 96.06 96.13 95.53 95.70 65,753 +0.59(+0.62%)
Feb 13, 2019 95.06 95.41 94.84 95.12 414,916 -0.28(-0.29%)
Feb 12, 2019 95.64 95.64 95.07 95.39 85,611 -0.48(-0.50%)
Feb 11, 2019 95.88 96.16 95.71 95.87 51,492 -0.48(-0.50%)
Feb 08, 2019 96.21 96.44 95.99 96.35 280,647 +0.63(+0.66%)
Feb 07, 2019 95.24 95.78 95.07 95.72 160,677 +0.92(+0.97%)
Feb 06, 2019 95.36 95.36 94.63 94.80 81,765 -0.02(-0.02%)
Feb 05, 2019 94.60 95.15 94.52 94.81 170,097 +0.64(+0.68%)
Feb 04, 2019 94.20 94.34 93.76 94.18 202,906 -0.49(-0.51%)
Feb 01, 2019 95.17 95.29 94.57 94.66 118,694 -0.71(-0.75%)
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%)
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.