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 (%)
Jun 30, 2021 124.97 125.72 124.73 124.74 162,697 +0.64(+0.52%)
Jun 29, 2021 123.60 124.28 123.59 124.09 103,439 +0.19(+0.16%)
Jun 28, 2021 123.11 124.37 123.11 123.90 294,406 +1.71(+1.40%)
Jun 25, 2021 123.91 123.97 121.52 122.19 1,201,101 -1.92(-1.54%)
Jun 24, 2021 124.02 124.60 124.02 124.10 206,978 +0.34(+0.28%)
Jun 23, 2021 123.72 124.07 123.24 123.76 154,535 -0.51(-0.41%)
Jun 22, 2021 122.58 124.27 122.48 124.27 324,059 +0.07(+0.06%)
Jun 21, 2021 125.32 125.45 123.74 124.19 375,652 -2.79(-2.20%)
Jun 18, 2021 125.16 127.17 124.92 126.99 1,112,905 +3.29(+2.66%)
Jun 17, 2021 122.24 125.72 122.03 123.70 179,064 +2.62(+2.16%)
Jun 16, 2021 121.50 121.73 120.44 121.08 278,588 -0.03(-0.02%)
Jun 15, 2021 120.83 121.15 120.48 121.11 127,121 -0.22(-0.18%)
Jun 14, 2021 122.30 122.31 121.05 121.33 311,325 -0.97(-0.79%)
Jun 11, 2021 122.43 122.66 122.02 122.30 107,812 -0.43(-0.35%)
Jun 10, 2021 120.98 122.79 120.74 122.73 146,300 +0.94(+0.77%)
Jun 09, 2021 121.27 122.33 121.27 121.79 191,751 +1.37(+1.14%)
Jun 08, 2021 120.68 120.73 119.85 120.42 169,560 +1.01(+0.85%)
Jun 07, 2021 119.53 119.66 119.33 119.40 266,202 -0.35(-0.29%)
Jun 04, 2021 118.31 119.77 118.29 119.75 114,838 +1.97(+1.68%)
Jun 03, 2021 118.34 118.34 117.61 117.78 89,048 -0.55(-0.47%)
Jun 02, 2021 118.18 118.59 117.97 118.33 93,402 +0.38(+0.32%)
Jun 01, 2021 117.69 117.98 116.91 117.95 313,137 -0.31(-0.26%)
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%)
May 03, 2021 118.58 119.60 118.10 118.42 506,707 +0.03(+0.02%)
Apr 30, 2021 118.23 118.45 117.63 118.39 129,014 +0.39(+0.33%)
Apr 29, 2021 117.04 118.03 116.64 118.00 122,577 -0.56(-0.47%)
Apr 28, 2021 118.30 118.63 117.83 118.56 98,585 +0.17(+0.15%)
Apr 27, 2021 119.47 119.62 118.26 118.39 340,227 -1.37(-1.15%)
Apr 26, 2021 120.04 120.41 119.71 119.76 256,828 -0.12(-0.10%)
Apr 23, 2021 120.41 120.45 119.38 119.88 305,881 -0.48(-0.40%)
Apr 22, 2021 119.95 120.36 119.04 120.36 215,323 +0.77(+0.65%)
Apr 21, 2021 119.34 119.76 118.89 119.59 147,532 +0.38(+0.32%)
Apr 20, 2021 118.19 119.62 118.19 119.21 107,643 +0.63(+0.53%)
Apr 19, 2021 118.54 119.08 118.24 118.58 233,443 -0.47(-0.39%)
Apr 16, 2021 118.84 119.56 118.57 119.05 124,674 -1.11(-0.93%)
Apr 15, 2021 119.23 120.93 119.20 120.17 131,610 +2.62(+2.23%)
Apr 14, 2021 117.69 117.86 117.09 117.55 92,474 -0.47(-0.40%)
Apr 13, 2021 116.81 118.06 116.77 118.02 92,443 +1.03(+0.88%)
Apr 12, 2021 117.01 117.17 116.70 116.99 119,520 +0.00(+0.00%)
Apr 09, 2021 117.14 117.87 116.62 116.99 129,014 -0.52(-0.44%)
Apr 08, 2021 116.89 117.59 116.76 117.50 190,878 +1.11(+0.95%)
Apr 07, 2021 116.89 117.61 116.33 116.40 500,898 -1.09(-0.93%)
Apr 06, 2021 116.84 117.70 116.53 117.48 157,113 +1.00(+0.85%)
Apr 05, 2021 116.27 116.50 115.38 116.49 317,593 -0.71(-0.61%)
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.