Extended Dur Trs Idx ETF Vanguard (NY: EDV )

130.00 USD -1.38 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 131.01 134.38 129.72 133.90 187,000 +5.98(+4.67%)
Feb 25, 2021 129.12 129.73 125.28 127.92 444,588 -2.97(-2.27%)
Feb 24, 2021 129.00 131.20 128.77 130.89 262,058 -1.12(-0.85%)
Feb 23, 2021 131.90 132.98 131.45 132.01 200,455 -0.59(-0.44%)
Feb 22, 2021 133.79 134.66 132.12 132.60 275,567 -1.53(-1.14%)
Feb 19, 2021 135.06 135.40 133.70 134.13 197,900 -2.45(-1.79%)
Feb 18, 2021 135.95 137.00 135.52 136.58 113,289 -0.57(-0.42%)
Feb 17, 2021 137.53 138.07 136.00 137.15 157,719 +1.11(+0.82%)
Feb 16, 2021 136.43 136.95 135.90 136.04 266,584 -2.73(-1.97%)
Feb 12, 2021 139.63 140.00 138.67 138.77 259,300 -2.37(-1.68%)
Feb 11, 2021 142.06 142.21 140.90 141.14 157,767 -1.16(-0.82%)
Feb 10, 2021 141.57 142.30 141.48 142.30 199,901 +1.33(+0.94%)
Feb 09, 2021 141.59 142.11 140.90 140.97 195,030 -0.08(-0.06%)
Feb 08, 2021 140.49 141.74 140.16 141.05 175,895 +0.87(+0.62%)
Feb 05, 2021 141.47 142.15 140.03 140.18 1,088,200 -1.69(-1.19%)
Feb 04, 2021 141.68 142.10 141.27 141.87 137,940 -0.24(-0.17%)
Feb 03, 2021 143.43 143.75 142.11 142.11 187,472 -2.08(-1.44%)
Feb 02, 2021 143.92 144.23 143.57 144.19 141,287 -1.17(-0.80%)
Feb 01, 2021 144.86 145.74 144.75 145.36 89,354 +0.22(+0.15%)
Jan 29, 2021 144.49 145.70 144.32 145.14 1,191,500 -1.16(-0.79%)
Jan 28, 2021 147.05 147.05 145.40 146.30 66,431 -0.93(-0.63%)
Jan 27, 2021 147.71 148.26 147.00 147.23 151,039 +0.45(+0.31%)
Jan 26, 2021 146.56 147.10 146.34 146.78 53,438 -0.27(-0.18%)
Jan 25, 2021 145.96 147.20 145.84 147.05 196,754 +2.30(+1.59%)
Jan 22, 2021 144.72 145.11 144.40 144.75 89,100 +0.42(+0.29%)
Jan 21, 2021 144.45 144.77 143.91 144.33 151,179 -1.38(-0.95%)
Jan 20, 2021 145.18 145.75 144.91 145.71 107,202 +0.14(+0.10%)
Jan 19, 2021 144.75 145.75 144.57 145.57 155,962 +0.55(+0.38%)
Jan 15, 2021 145.35 145.61 144.57 145.02 81,500 +0.72(+0.50%)
Jan 14, 2021 146.04 146.26 143.78 144.30 151,003 -1.90(-1.30%)
Jan 13, 2021 144.78 146.58 144.73 146.20 255,376 +2.17(+1.51%)
Jan 12, 2021 143.79 144.14 142.75 144.03 201,609 -0.04(-0.03%)
Jan 11, 2021 143.90 144.16 143.27 144.07 232,334 -0.43(-0.30%)
Jan 08, 2021 144.44 145.18 143.50 144.50 410,000 -0.42(-0.29%)
Jan 07, 2021 144.91 145.36 144.29 144.92 903,959 -1.64(-1.12%)
Jan 06, 2021 147.55 147.57 145.62 146.56 157,418 -4.28(-2.84%)
Jan 05, 2021 151.55 151.55 149.95 150.84 175,748 -1.77(-1.16%)
Jan 04, 2021 151.23 153.00 151.00 152.61 168,141 +0.31(+0.20%)
Dec 31, 2020 152.30 152.30 152.30 205,688 +0.15(+0.10%)
Dec 30, 2020 151.46 152.15 151.20 152.15 205,688 +0.39(+0.26%)
Dec 29, 2020 150.84 151.87 150.77 151.76 301,191 -0.28(-0.18%)
Dec 28, 2020 150.85 152.04 150.29 152.04 198,663 -0.04(-0.03%)
Dec 24, 2020 151.37 152.15 151.37 152.08 55,300 +0.86(+0.57%)
Dec 23, 2020 151.20 151.32 149.73 151.22 199,667 -7.48(-4.71%)
Dec 22, 2020 158.36 158.73 157.83 158.70 171,838 +0.94(+0.60%)
Dec 21, 2020 157.80 158.14 156.92 157.76 107,132 +0.85(+0.54%)
Dec 18, 2020 157.73 158.15 156.59 156.91 71,200 -0.54(-0.34%)
Dec 17, 2020 159.29 159.70 156.97 157.45 139,618 -0.58(-0.37%)
Dec 16, 2020 156.97 158.64 156.70 158.03 229,357 -0.35(-0.22%)
Dec 15, 2020 158.42 159.17 157.78 158.38 68,733 -0.71(-0.45%)
Dec 14, 2020 158.17 159.73 157.56 159.09 97,527 -0.69(-0.43%)
Dec 11, 2020 159.69 160.55 159.31 159.78 323,800 +0.73(+0.46%)
Dec 10, 2020 157.85 159.12 157.38 159.05 121,188 +1.97(+1.25%)
Dec 09, 2020 156.90 157.74 156.22 157.08 286,490 -0.75(-0.48%)
Dec 08, 2020 158.06 158.75 157.64 157.83 109,412 +0.88(+0.56%)
Dec 07, 2020 156.43 157.21 156.02 156.95 195,897 +1.90(+1.23%)
Dec 04, 2020 155.50 155.70 154.49 155.05 144,800 -3.15(-1.99%)
Dec 03, 2020 157.24 158.51 156.87 158.20 131,243 +1.78(+1.14%)
Dec 02, 2020 157.34 157.36 155.35 156.42 132,553 -1.80(-1.14%)
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.