Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.58	14.63	14.58	14.60	12,678	+0.00(+0.00%)
Jan 28, 2005	14.64	14.64	14.59	14.60	9,961	+0.00(+0.00%)
Jan 27, 2005	14.68	14.68	14.60	14.60	20,104	-0.03(-0.23%)
Jan 26, 2005	14.62	14.67	14.62	14.64	10,323	+0.00(+0.00%)
Jan 25, 2005	14.65	14.69	14.63	14.64	22,639	+0.01(+0.04%)
Jan 24, 2005	14.74	14.74	14.59	14.63	63,210	+0.03(+0.19%)
Jan 21, 2005	14.56	14.61	14.56	14.60	22,821	+0.04(+0.27%)
Jan 20, 2005	14.52	14.58	14.52	14.56	26,081	+0.00(+0.00%)
Jan 19, 2005	14.55	14.56	14.53	14.56	10,504	+0.01(+0.08%)
Jan 18, 2005	14.49	14.58	14.49	14.55	49,988	+0.10(+0.69%)
Jan 14, 2005	14.53	14.53	14.45	14.45	15,032	-0.10(-0.72%)
Jan 13, 2005	14.58	14.58	14.54	14.56	103,056	-0.02(-0.11%)
Jan 12, 2005	14.54	14.58	14.50	14.58	76,794	+0.07(+0.46%)
Jan 11, 2005	14.50	14.53	14.50	14.51	15,032	-0.01(-0.04%)
Jan 10, 2005	14.50	14.54	14.49	14.52	21,372	-0.03(-0.19%)
Jan 07, 2005	14.50	14.55	14.50	14.54	15,576	+0.07(+0.50%)
Jan 06, 2005	14.58	14.58	14.47	14.47	54,516	-0.05(-0.34%)
Jan 05, 2005	14.65	14.65	14.52	14.52	23,545	-0.04(-0.30%)
Jan 04, 2005	14.64	14.64	14.55	14.56	21,553	-0.01(-0.08%)

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.