Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.75 +0.33 (+0.43%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 133.63 135.20 133.59 134.67 254,087 +2.59(+1.96%)
Nov 29, 2021 130.81 132.38 130.70 132.08 180,830 -1.47(-1.10%)
Nov 26, 2021 131.25 133.60 131.24 133.55 893,657 +4.33(+3.35%)
Nov 24, 2021 126.96 129.22 126.90 129.22 129,736 +2.62(+2.07%)
Nov 23, 2021 128.37 128.43 126.59 126.59 251,277 -2.49(-1.93%)
Nov 22, 2021 129.94 130.17 128.54 129.08 121,865 -1.78(-1.36%)
Nov 19, 2021 129.94 131.11 129.94 130.86 93,455 +1.90(+1.47%)
Nov 18, 2021 128.16 129.01 128.05 128.96 115,828 +0.60(+0.46%)
Nov 17, 2021 126.56 128.36 126.42 128.36 149,054 +1.26(+0.99%)
Nov 16, 2021 127.87 128.62 126.88 127.11 259,102 -0.47(-0.37%)
Nov 15, 2021 129.17 129.28 127.35 127.57 119,920 -2.24(-1.72%)
Nov 12, 2021 130.48 130.99 129.19 129.81 71,223 -0.71(-0.54%)
Nov 11, 2021 131.16 131.36 130.51 130.51 68,869 -0.25(-0.19%)
Nov 10, 2021 133.91 130.76 182,104 -3.14(-2.34%)
Nov 09, 2021 133.68 134.76 133.54 133.90 250,060 +2.12(+1.61%)
Nov 08, 2021 131.48 131.98 131.01 131.78 101,799 -0.04(-0.03%)
Nov 05, 2021 131.03 132.24 130.64 131.82 114,034 +2.52(+1.95%)
Nov 04, 2021 127.97 129.68 127.97 129.29 208,414 +1.24(+0.97%)
Nov 03, 2021 130.49 130.58 127.73 128.06 155,074 -1.43(-1.11%)
Nov 02, 2021 128.92 130.14 128.92 129.49 93,482 +0.42(+0.32%)
Nov 01, 2021 128.24 129.23 128.19 129.07 339,205 -0.91(-0.70%)
Oct 29, 2021 128.99 130.67 128.87 129.98 780,320 +0.26(+0.20%)
Oct 28, 2021 130.43 130.98 129.32 129.72 128,616 -0.61(-0.47%)
Oct 27, 2021 128.86 130.82 128.32 130.34 235,406 +3.11(+2.45%)
Oct 26, 2021 126.66 127.26 127.23 84,152 +1.41(+1.12%)
Oct 25, 2021 125.61 126.37 125.61 125.82 70,570 -0.42(-0.33%)
Oct 22, 2021 125.25 126.51 125.10 126.24 417,756 +1.95(+1.57%)
Oct 21, 2021 124.70 124.87 123.95 124.28 95,946 -0.32(-0.26%)
Oct 20, 2021 125.26 125.50 124.27 124.61 117,260 -1.06(-0.85%)
Oct 19, 2021 126.74 126.76 125.57 125.67 63,060 -2.22(-1.73%)
Oct 18, 2021 126.99 128.29 126.65 127.89 79,233 +0.71(+0.56%)
Oct 15, 2021 126.91 127.21 126.40 127.18 52,810 -0.73(-0.57%)
Oct 14, 2021 127.41 127.99 126.95 127.92 70,826 +0.61(+0.48%)
Oct 13, 2021 126.33 127.49 126.33 127.31 552,275 +1.60(+1.27%)
Oct 12, 2021 124.25 125.72 124.01 125.71 203,123 +2.80(+2.28%)
Oct 11, 2021 122.99 123.20 122.79 122.91 74,737 -0.40(-0.33%)
Oct 08, 2021 123.68 123.68 122.78 123.31 158,666 -1.04(-0.84%)
Oct 07, 2021 124.59 124.75 124.01 124.35 218,355 -1.69(-1.34%)
Oct 06, 2021 125.85 126.42 125.63 126.04 799,701 +0.86(+0.68%)
Oct 05, 2021 126.30 126.42 125.00 125.19 719,102 -1.50(-1.18%)
Oct 04, 2021 126.36 127.24 125.72 126.69 332,447 -0.40(-0.32%)
Oct 01, 2021 126.60 127.11 125.90 127.09 708,168 +1.53(+1.22%)
Sep 30, 2021 125.63 126.03 125.16 125.55 143,983 -0.26(-0.21%)
Sep 29, 2021 126.28 126.97 125.22 125.81 459,868 +0.28(+0.22%)
Sep 28, 2021 125.96 126.66 125.11 125.53 530,443 -2.79(-2.17%)
Sep 27, 2021 127.85 128.86 127.75 128.32 672,755 -0.68(-0.52%)
Sep 24, 2021 129.89 130.09 128.70 129.00 495,913 -1.69(-1.29%)
Sep 23, 2021 132.97 132.99 130.59 130.69 164,483 -3.63(-2.70%)
Sep 22, 2021 133.24 134.33 132.89 134.32 94,081 +0.93(+0.69%)
Sep 21, 2021 133.06 133.40 132.72 133.39 57,458 -0.05(-0.04%)
Sep 20, 2021 133.08 133.91 132.65 133.44 153,398 +2.05(+1.56%)
Sep 17, 2021 131.34 131.61 130.93 131.39 113,577 -0.83(-0.63%)
Sep 16, 2021 131.89 132.81 131.78 132.22 160,987 -0.68(-0.51%)
Sep 15, 2021 133.67 133.67 132.22 132.90 97,875 -0.46(-0.35%)
Sep 14, 2021 131.87 133.97 131.71 133.36 152,420 +1.94(+1.48%)
Sep 13, 2021 131.07 131.61 131.03 131.42 83,413 +1.12(+0.86%)
Sep 10, 2021 130.96 131.22 130.07 130.30 531,419 -1.37(-1.04%)
Sep 09, 2021 129.98 131.94 129.61 131.67 136,184 +1.91(+1.47%)
Sep 08, 2021 129.48 130.02 129.13 129.76 236,066 +1.12(+0.87%)
Sep 07, 2021 128.99 129.21 128.31 128.64 225,012 -1.46(-1.13%)
Sep 03, 2021 130.05 130.24 129.69 130.10 531,467 -1.41(-1.07%)
Sep 02, 2021 131.16 131.51 130.65 131.51 95,551 +0.65(+0.50%)
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.