Extended Dur Trs Idx ETF Vanguard (NY: EDV )

130.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 129.59 130.54 128.78 130.00 131,327 -1.38(-1.05%)
Mar 02, 2021 130.71 131.49 130.65 131.38 128,818 +0.02(+0.02%)
Mar 01, 2021 130.92 131.82 130.26 131.36 132,230 -2.54(-1.90%)
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%)
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.