Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 71.68 71.94 70.77 71.10 685,465 -1.34(-1.85%)
Nov 29, 2023 71.87 72.49 71.44 72.44 1,912,904 +1.29(+1.81%)
Nov 28, 2023 70.69 71.21 70.45 71.15 438,998 +0.11(+0.15%)
Nov 27, 2023 69.96 71.04 69.84 71.04 377,380 +1.65(+2.38%)
Nov 24, 2023 69.77 69.85 69.39 69.39 336,057 -1.15(-1.64%)
Nov 22, 2023 70.77 70.97 70.00 70.54 334,475 +0.44(+0.63%)
Nov 21, 2023 69.96 70.38 69.38 70.10 417,849 -0.03(-0.04%)
Nov 20, 2023 69.12 70.22 69.11 70.13 653,951 +0.63(+0.90%)
Nov 17, 2023 69.71 69.98 69.11 69.50 530,511 +0.50(+0.72%)
Nov 16, 2023 68.68 69.41 68.62 69.00 727,723 +1.12(+1.64%)
Nov 15, 2023 68.44 68.48 67.64 67.89 492,453 -1.34(-1.94%)
Nov 14, 2023 69.48 69.66 68.65 69.23 481,218 +2.08(+3.10%)
Nov 13, 2023 66.54 67.33 66.18 67.15 499,323 -0.29(-0.44%)
Nov 10, 2023 67.66 67.86 67.23 67.44 588,143 +0.58(+0.86%)
Nov 09, 2023 68.44 68.44 65.83 66.86 1,400,327 -2.25(-3.26%)
Nov 08, 2023 67.88 69.18 67.83 69.11 483,787 +1.77(+2.63%)
Nov 07, 2023 66.89 67.89 66.89 67.34 464,608 +1.29(+1.96%)
Nov 06, 2023 66.32 66.46 65.82 66.05 512,291 -0.83(-1.24%)
Nov 03, 2023 68.30 68.43 66.81 66.88 840,219 +0.56(+0.84%)
Nov 02, 2023 65.86 66.63 65.41 66.32 753,576 +2.33(+3.64%)
Nov 01, 2023 63.00 64.19 63.00 64.00 624,922 +1.64(+2.64%)
Oct 31, 2023 63.12 63.56 62.17 62.35 512,888 -0.37(-0.59%)
Oct 30, 2023 62.49 63.12 61.80 62.72 688,536 -0.29(-0.47%)
Oct 27, 2023 62.84 63.20 62.35 63.02 725,155 -0.44(-0.69%)
Oct 26, 2023 62.16 63.58 62.00 63.46 564,225 +1.32(+2.13%)
Oct 25, 2023 62.78 62.87 61.78 62.14 797,031 -2.08(-3.24%)
Oct 24, 2023 63.12 64.25 62.80 64.22 785,852 +1.31(+2.08%)
Oct 23, 2023 61.35 63.65 60.94 62.91 1,127,114 +1.12(+1.82%)
Oct 20, 2023 61.58 62.12 61.30 61.78 803,962 +0.32(+0.53%)
Oct 19, 2023 62.82 63.59 61.43 61.46 1,472,897 -2.00(-3.14%)
Oct 18, 2023 63.39 63.71 62.71 63.46 980,342 -0.94(-1.46%)
Oct 17, 2023 63.81 64.71 63.37 64.40 433,606 -0.78(-1.20%)
Oct 16, 2023 65.17 65.36 64.85 65.18 493,693 -1.60(-2.40%)
Oct 13, 2023 66.75 66.98 66.25 66.78 457,090 +1.76(+2.71%)
Oct 12, 2023 67.34 67.43 64.88 65.02 647,454 -2.71(-4.00%)
Oct 11, 2023 67.04 67.76 66.72 67.73 724,525 +2.15(+3.28%)
Oct 10, 2023 64.75 66.19 64.35 65.58 588,414 -0.08(-0.12%)
Oct 09, 2023 64.41 65.69 63.71 65.66 442,314 +2.05(+3.23%)
Oct 06, 2023 63.00 64.56 62.80 63.60 1,152,368 -1.12(-1.72%)
Oct 05, 2023 65.05 65.16 64.49 64.72 554,676 -0.62(-0.94%)
Oct 04, 2023 64.72 65.37 64.36 65.34 920,309 +1.30(+2.03%)
Oct 03, 2023 65.41 65.74 63.73 64.03 1,663,599 -2.19(-3.31%)
Oct 02, 2023 67.14 67.36 65.94 66.23 1,514,539 -1.56(-2.30%)
Sep 29, 2023 68.33 68.59 67.11 67.78 425,491 +0.06(+0.09%)
Sep 28, 2023 66.58 67.80 66.02 67.73 786,408 +0.21(+0.32%)
Sep 27, 2023 68.62 68.74 67.15 67.51 840,728 -0.38(-0.56%)
Sep 26, 2023 68.57 68.74 67.74 67.89 1,120,195 -0.45(-0.67%)
Sep 25, 2023 68.92 68.75 68.30 68.35 725,428 -2.55(-3.59%)
Sep 22, 2023 70.21 71.07 70.12 70.89 297,272 +0.68(+0.97%)
Sep 21, 2023 70.99 70.99 70.18 70.21 1,099,705 -2.72(-3.73%)
Sep 20, 2023 73.11 73.43 72.88 72.93 235,519 +0.35(+0.48%)
Sep 19, 2023 72.83 73.28 72.58 72.58 238,103 -0.72(-0.98%)
Sep 18, 2023 72.59 73.34 72.57 73.30 208,165 +0.55(+0.76%)
Sep 15, 2023 73.28 73.29 72.71 72.75 334,634 -0.56(-0.77%)
Sep 14, 2023 73.79 73.90 73.10 73.31 370,124 -0.71(-0.95%)
Sep 13, 2023 73.83 74.43 73.69 74.02 170,107 -0.10(-0.13%)
Sep 12, 2023 73.78 74.15 73.38 74.11 253,754 +0.60(+0.82%)
Sep 11, 2023 73.54 73.83 73.36 73.51 255,593 -0.80(-1.08%)
Sep 08, 2023 74.27 74.83 73.98 74.32 187,708 +0.46(+0.63%)
Sep 07, 2023 73.83 73.96 73.54 73.85 179,315 +0.18(+0.25%)
Sep 06, 2023 74.00 74.04 73.35 73.67 543,140 +0.35(+0.48%)
Sep 05, 2023 74.19 74.19 73.27 73.32 353,877 -1.54(-2.06%)
Sep 01, 2023 75.79 75.80 74.54 74.86 478,510 -1.66(-2.16%)
Aug 31, 2023 76.43 77.03 76.33 76.51 297,710 +0.47(+0.62%)
Aug 30, 2023 76.00 76.25 75.61 76.04 239,524 -0.11(-0.14%)
Aug 29, 2023 74.81 76.41 74.74 76.15 402,882 +1.01(+1.34%)
Aug 28, 2023 75.60 75.62 74.72 75.14 277,961 +0.06(+0.08%)
Aug 25, 2023 74.47 75.30 74.34 75.08 485,364 +0.33(+0.44%)
Aug 24, 2023 75.00 75.35 74.63 74.75 227,410 -0.58(-0.77%)
Aug 23, 2023 74.04 75.37 73.91 75.33 783,827 +2.51(+3.44%)
Aug 22, 2023 72.07 72.83 71.88 72.83 557,575 +0.85(+1.18%)
Aug 21, 2023 72.10 72.21 71.66 71.98 640,265 -1.33(-1.81%)
Aug 18, 2023 72.94 73.81 72.72 73.30 549,428 +0.26(+0.36%)
Aug 17, 2023 73.05 73.18 72.60 73.04 381,347 -0.52(-0.71%)
Aug 16, 2023 73.94 74.52 73.45 73.56 417,966 -0.80(-1.08%)
Aug 15, 2023 74.56 74.91 74.33 74.37 400,503 -0.69(-0.92%)
Aug 14, 2023 75.04 75.83 74.72 75.05 273,233 -0.09(-0.12%)
Aug 11, 2023 75.05 75.66 74.97 75.14 382,071 -0.23(-0.31%)
Aug 10, 2023 76.84 77.15 75.31 75.37 378,128 -1.66(-2.16%)
Aug 09, 2023 76.59 77.16 76.59 77.04 177,542 +0.64(+0.84%)
Aug 08, 2023 76.66 77.24 76.18 76.40 330,491 +1.18(+1.57%)
Aug 07, 2023 75.91 75.96 75.16 75.22 362,112 -1.16(-1.52%)
Aug 04, 2023 74.85 76.55 74.85 76.38 529,407 +1.66(+2.23%)
Aug 03, 2023 75.04 75.17 74.26 74.71 2,320,593 -2.45(-3.17%)
Aug 02, 2023 77.43 77.43 76.50 77.16 626,262 -1.18(-1.51%)
Aug 01, 2023 79.36 79.36 78.18 78.34 850,386 -1.92(-2.39%)
Jul 31, 2023 79.87 80.63 79.78 80.26 213,808 +0.23(+0.29%)
Jul 28, 2023 79.59 80.08 79.32 80.03 470,219 +0.45(+0.57%)
Jul 27, 2023 81.21 81.30 79.08 79.57 608,020 -1.96(-2.40%)
Jul 26, 2023 82.17 82.17 81.40 81.53 152,165 +0.01(+0.01%)
Jul 25, 2023 81.44 82.15 81.31 81.52 216,778 -0.39(-0.47%)
Jul 24, 2023 82.53 82.61 81.71 81.91 357,190 -0.37(-0.45%)
Jul 21, 2023 82.49 82.94 82.15 82.27 310,797 +0.13(+0.15%)
Jul 20, 2023 82.93 82.93 81.79 82.15 214,722 -1.38(-1.66%)
Jul 19, 2023 82.55 83.53 82.16 83.53 281,690 +1.37(+1.67%)
Jul 18, 2023 82.18 82.36 81.89 82.16 235,189 +0.53(+0.65%)
Jul 17, 2023 81.71 81.79 81.17 81.63 328,608 -0.02(-0.02%)
Jul 14, 2023 82.24 82.24 81.52 81.64 184,900 -0.50(-0.61%)
Jul 13, 2023 81.67 82.32 81.26 82.15 316,628 +0.91(+1.12%)
Jul 12, 2023 80.57 81.53 80.01 81.24 408,681 +1.09(+1.36%)
Jul 11, 2023 80.08 80.36 79.65 80.14 272,364 +0.68(+0.85%)
Jul 10, 2023 79.37 79.95 79.23 79.47 520,092 -0.22(-0.28%)
Jul 07, 2023 79.89 80.11 79.47 79.69 529,079 -0.76(-0.95%)
Jul 06, 2023 81.07 81.17 80.21 80.45 532,611 -1.43(-1.75%)
Jul 05, 2023 82.80 82.89 81.47 81.89 450,080 -1.18(-1.42%)
Jul 03, 2023 83.76 84.26 82.89 83.07 147,249 -0.51(-0.61%)
Jun 30, 2023 82.43 83.75 82.36 83.57 197,984 +1.31(+1.60%)
Jun 29, 2023 82.73 82.92 81.86 82.26 357,267 -1.82(-2.17%)
Jun 28, 2023 84.12 84.34 83.36 84.08 152,184 +0.34(+0.40%)
Jun 27, 2023 84.16 84.47 83.27 83.75 162,328 -0.08(-0.09%)
Jun 26, 2023 84.28 84.44 83.70 83.82 170,652 -0.01(-0.01%)
Jun 23, 2023 84.34 84.45 83.55 83.83 197,087 +1.08(+1.30%)
Jun 22, 2023 83.33 83.81 82.64 82.76 191,317 -1.42(-1.69%)
Jun 21, 2023 83.40 84.23 82.75 84.18 275,497 +0.26(+0.31%)
Jun 20, 2023 83.70 84.23 83.70 83.92 214,427 +0.84(+1.02%)
Jun 16, 2023 82.97 83.32 82.47 83.08 234,103 -0.30(-0.36%)
Jun 15, 2023 83.51 84.13 82.94 83.37 329,690 +0.16(+0.20%)
May 08, 2023 83.23 83.59 82.96 83.21 451,841 -1.47(-1.73%)
May 05, 2023 84.02 84.68 83.76 84.68 485,507 -0.38(-0.45%)
May 04, 2023 85.05 86.27 84.91 85.06 326,720 -1.21(-1.40%)
May 03, 2023 86.06 86.64 85.23 86.27 601,294 +0.68(+0.80%)
May 02, 2023 83.92 85.59 83.81 85.59 435,567 +2.52(+3.04%)
May 01, 2023 85.61 85.61 82.66 83.07 886,631 -3.33(-3.86%)
Apr 28, 2023 86.07 86.67 85.80 86.40 177,937 +1.74(+2.05%)
Apr 27, 2023 85.14 85.14 84.36 84.66 492,888 -1.00(-1.17%)
Apr 26, 2023 86.82 87.08 85.47 85.66 393,363 -1.02(-1.17%)
Apr 25, 2023 86.22 86.83 86.13 86.67 563,216 +1.54(+1.80%)
Apr 24, 2023 84.87 85.30 84.70 85.14 271,640 +0.79(+0.93%)
Apr 21, 2023 85.12 85.24 84.13 84.35 432,711 -0.34(-0.40%)
Apr 20, 2023 84.54 85.14 84.50 84.69 493,707 +0.74(+0.88%)
Apr 19, 2023 83.81 84.12 83.27 83.95 586,930 -0.09(-0.10%)
Apr 18, 2023 83.57 84.45 83.57 84.04 413,090 +0.37(+0.45%)
Apr 17, 2023 84.42 84.43 83.52 83.66 573,935 -1.29(-1.51%)
Apr 14, 2023 85.39 85.53 84.66 84.95 627,406 -1.09(-1.27%)
Apr 13, 2023 87.17 87.46 85.86 86.04 397,819 -0.89(-1.03%)
Apr 12, 2023 87.16 87.35 85.86 86.93 390,463 -0.29(-0.33%)
Apr 11, 2023 87.29 87.32 86.67 87.22 222,438 +0.25(+0.29%)
Apr 10, 2023 88.15 88.15 86.73 86.97 474,856 -1.79(-2.02%)
Apr 06, 2023 88.73 89.05 88.53 88.77 324,178 +0.46(+0.52%)
Apr 05, 2023 87.94 88.33 87.36 88.31 511,849 +1.13(+1.30%)
Apr 04, 2023 85.85 87.76 85.72 87.17 268,241 +0.67(+0.78%)
Apr 03, 2023 86.18 87.07 85.81 86.50 325,918 +0.24(+0.28%)
Mar 31, 2023 85.00 86.37 84.79 86.26 519,917 +1.84(+2.18%)
Mar 30, 2023 84.15 84.71 83.96 84.42 314,425 +0.45(+0.53%)
Mar 29, 2023 83.25 84.12 83.17 83.97 348,496 -0.15(-0.18%)
Mar 28, 2023 83.84 84.30 83.53 84.12 889,185 +0.14(+0.17%)
Mar 27, 2023 84.75 85.61 83.85 83.98 1,199,094 -2.47(-2.85%)
Mar 24, 2023 86.70 87.02 85.77 86.45 305,580 +0.79(+0.92%)
Mar 23, 2023 85.10 86.15 84.27 85.66 928,872 -0.52(-0.61%)
Mar 22, 2023 84.61 86.40 84.40 86.18 496,830 +1.10(+1.29%)
Mar 21, 2023 85.04 85.35 84.34 85.09 887,793 -0.76(-0.89%)
Mar 20, 2023 86.98 86.98 85.55 85.85 367,350 -1.15(-1.33%)
Mar 17, 2023 86.74 87.84 86.47 87.00 439,238 +1.85(+2.17%)
Mar 16, 2023 87.55 88.32 85.02 85.15 342,786 -1.02(-1.18%)
Mar 15, 2023 86.92 87.88 85.30 86.17 358,443 +2.05(+2.43%)
Mar 14, 2023 85.26 85.82 83.76 84.12 466,862 -2.00(-2.32%)
Mar 13, 2023 88.89 89.84 85.01 86.12 671,578 +0.12(+0.14%)
Mar 10, 2023 84.43 86.22 84.37 86.00 689,675 +3.65(+4.43%)
Mar 09, 2023 81.92 83.00 81.71 82.35 149,490 -0.07(-0.08%)
Mar 08, 2023 82.97 83.63 81.95 82.42 165,192 +0.24(+0.29%)
Mar 07, 2023 81.72 82.89 81.22 82.18 145,806 +0.71(+0.87%)
Mar 06, 2023 82.81 82.86 81.41 81.48 177,807 -0.84(-1.02%)
Mar 03, 2023 81.21 82.37 80.80 82.31 194,712 +2.66(+3.34%)
Mar 02, 2023 79.20 79.77 79.04 79.66 249,237 -0.91(-1.12%)
Mar 01, 2023 81.14 81.18 80.14 80.56 229,559 -0.85(-1.04%)
Feb 28, 2023 80.46 81.59 80.14 81.41 165,623 +0.28(+0.34%)
Feb 27, 2023 81.30 81.74 80.79 81.13 297,556 +0.16(+0.20%)
Feb 24, 2023 81.62 82.03 80.50 80.97 170,229 -1.42(-1.72%)
Feb 23, 2023 81.55 82.68 81.51 82.39 145,589 +1.12(+1.38%)
Feb 22, 2023 80.92 81.58 80.78 81.27 121,028 +1.11(+1.39%)
Feb 21, 2023 80.84 81.03 79.98 80.15 374,555 -2.07(-2.51%)
Feb 17, 2023 80.82 82.22 80.62 82.22 172,339 +0.83(+1.02%)
Feb 16, 2023 82.05 82.21 81.11 81.39 490,062 -1.66(-2.00%)
Feb 15, 2023 83.82 84.11 82.50 83.05 363,565 -1.27(-1.50%)
Feb 14, 2023 84.56 85.05 83.27 84.31 184,368 +0.03(+0.03%)
Feb 13, 2023 83.68 84.55 83.65 84.29 162,966 +0.91(+1.10%)
Feb 10, 2023 84.58 84.64 83.08 83.37 322,958 -1.27(-1.50%)
Feb 09, 2023 86.73 87.07 84.51 84.64 278,744 -1.08(-1.26%)
Feb 08, 2023 85.28 85.81 84.55 85.71 223,117 +0.43(+0.50%)
Feb 07, 2023 85.70 86.51 85.27 85.29 252,298 -1.07(-1.24%)
Feb 06, 2023 86.11 86.70 85.74 86.35 299,398 -0.74(-0.85%)
Feb 03, 2023 87.01 87.33 86.22 87.10 370,967 -1.46(-1.65%)
Feb 02, 2023 89.19 89.85 88.28 88.55 393,325 +0.03(+0.03%)
Feb 01, 2023 87.84 88.96 86.31 88.53 447,887 +1.58(+1.82%)
Jan 31, 2023 86.79 87.17 85.65 86.94 239,914 +0.72(+0.84%)
Jan 30, 2023 86.40 87.12 86.08 86.22 275,097 -0.46(-0.53%)
Jan 27, 2023 86.03 86.88 85.92 86.68 231,775 -0.15(-0.18%)
Jan 26, 2023 86.87 87.51 86.22 86.83 193,180 -0.40(-0.46%)
Jan 25, 2023 87.16 87.67 86.39 87.23 148,374 +0.30(+0.35%)
Jan 24, 2023 85.80 87.17 84.89 86.92 168,014 +1.66(+1.94%)
Jan 23, 2023 85.21 85.74 85.00 85.27 262,825 -0.52(-0.61%)
Jan 20, 2023 86.69 86.96 85.73 85.79 235,394 -1.98(-2.26%)
Jan 19, 2023 87.98 88.21 86.99 87.77 246,614 -0.67(-0.75%)
Jan 18, 2023 88.44 88.70 86.79 88.44 350,689 +2.56(+2.98%)
Jan 17, 2023 85.41 86.48 85.36 85.88 338,270 -0.77(-0.89%)
Jan 13, 2023 86.94 87.71 86.12 86.65 304,632 -0.98(-1.12%)
Jan 12, 2023 85.43 87.76 84.04 87.63 360,281 +2.36(+2.77%)
Jan 11, 2023 84.68 85.45 84.27 85.27 166,607 +1.88(+2.25%)
Jan 10, 2023 84.14 84.41 82.98 83.39 345,811 -2.00(-2.34%)
Jan 09, 2023 83.90 85.51 83.79 85.39 298,896 +0.56(+0.66%)
Jan 06, 2023 82.16 84.95 82.05 84.83 288,802 +1.95(+2.36%)
Jan 05, 2023 81.34 82.88 81.09 82.88 402,433 +0.55(+0.67%)
Jan 04, 2023 82.73 82.99 81.56 82.32 376,983 +1.54(+1.91%)
Jan 03, 2023 81.58 81.69 80.15 80.78 440,161 +1.87(+2.37%)
Dec 30, 2022 79.07 79.72 78.56 78.91 479,030 -1.03(-1.29%)
Dec 29, 2022 79.08 80.35 78.98 79.94 184,976 +1.15(+1.46%)
Dec 28, 2022 80.13 80.26 78.46 78.79 422,500 -0.75(-0.95%)
Dec 27, 2022 79.72 80.42 79.22 79.54 463,597 -2.10(-2.57%)
Dec 23, 2022 82.37 82.49 81.46 81.64 957,202 -1.78(-2.13%)
Dec 22, 2022 83.24 83.83 83.10 83.42 231,736 -0.06(-0.07%)
Dec 21, 2022 84.11 84.14 82.50 83.47 286,946 +0.26(+0.32%)
Dec 20, 2022 83.16 83.56 82.83 83.21 439,007 -2.19(-2.57%)
Dec 19, 2022 85.90 85.95 84.88 85.40 467,930 -1.90(-2.18%)
Dec 16, 2022 86.76 88.12 86.40 87.30 299,885 -1.40(-1.58%)
Dec 15, 2022 88.80 89.58 88.49 88.70 369,577 +0.50(+0.57%)
Dec 14, 2022 87.76 88.37 86.64 88.20 341,781 +0.53(+0.60%)
Dec 13, 2022 89.24 89.24 87.45 87.67 511,536 +1.00(+1.16%)
Dec 12, 2022 88.04 88.34 86.42 86.67 255,587 +0.20(+0.23%)
Dec 09, 2022 88.19 88.46 86.37 86.47 327,878 -3.20(-3.57%)
Dec 08, 2022 89.13 89.94 88.87 89.68 298,827 -0.08(-0.09%)
Dec 07, 2022 88.52 90.08 88.45 89.76 355,392 +2.77(+3.18%)
Dec 06, 2022 86.45 87.44 86.05 86.99 211,290 +1.47(+1.71%)
Dec 05, 2022 85.64 85.69 84.61 85.53 357,945 -1.30(-1.50%)
Dec 02, 2022 84.91 86.94 84.20 86.83 587,227 +1.61(+1.89%)
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.