Extended Dur Trs Idx ETF Vanguard (NY: EDV )

144.75 USD +0.42 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 159.65 159.71 157.02 158.22 188,110 -3.04(-1.89%)
Nov 30, 2020 161.29 161.84 160.93 161.26 88,781 -0.06(-0.04%)
Nov 27, 2020 160.54 161.45 160.37 161.32 54,400 +1.74(+1.09%)
Nov 25, 2020 160.20 161.03 159.33 159.58 64,300 -0.73(-0.46%)
Nov 24, 2020 161.36 161.36 160.00 160.31 79,057 -1.94(-1.20%)
Nov 23, 2020 162.39 163.00 161.71 162.25 127,544 -1.00(-0.61%)
Nov 20, 2020 162.03 163.32 161.92 163.25 61,900 +1.87(+1.16%)
Nov 19, 2020 161.15 162.03 160.58 161.38 212,384 +1.13(+0.71%)
Nov 18, 2020 160.47 160.50 158.99 160.25 202,000 +0.80(+0.50%)
Nov 17, 2020 159.41 159.95 159.20 159.45 265,400 +1.19(+0.75%)
Nov 16, 2020 158.27 158.86 158.00 158.26 197,610 -0.49(-0.31%)
Nov 13, 2020 158.88 159.10 157.99 158.75 409,700 -0.35(-0.22%)
Nov 12, 2020 157.14 159.10 156.56 159.10 161,269 +3.59(+2.31%)
Nov 11, 2020 154.40 155.69 154.00 155.51 318,175 +0.58(+0.37%)
Nov 10, 2020 154.36 155.38 154.30 154.93 172,539 -0.84(-0.54%)
Nov 09, 2020 155.57 155.93 154.14 155.77 675,862 -4.61(-2.87%)
Nov 06, 2020 160.64 161.00 159.38 160.38 151,600 -2.50(-1.53%)
Nov 05, 2020 163.15 163.22 161.81 162.88 207,663 +0.73(+0.45%)
Nov 04, 2020 163.36 163.90 161.66 162.15 633,243 +4.23(+2.68%)
Nov 03, 2020 158.37 158.41 157.28 157.92 910,352 -1.42(-0.89%)
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.