Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.40 +0.51 (+0.74%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	78.03	78.03	76.07	76.36	120,653	-1.94(-2.47%)
Dec 28, 2012	78.32	78.52	77.91	78.30	24,479	+0.44(+0.57%)
Dec 27, 2012	77.55	78.46	77.12	77.86	104,806	+0.43(+0.55%)
Dec 26, 2012	76.99	77.51	76.99	77.43	57,533	+0.31(+0.40%)
Dec 24, 2012	76.98	77.13	76.76	77.12	26,478	-0.16(-0.20%)
Dec 21, 2012	77.32	77.41	76.80	77.28	30,635	+1.24(+1.63%)
Dec 20, 2012	76.74	76.74	75.50	76.04	32,754	+0.18(+0.24%)
Dec 19, 2012	75.86	76.47	75.73	75.86	44,370	+0.48(+0.64%)
Dec 18, 2012	76.41	76.52	74.90	75.38	57,131	-1.36(-1.78%)
Dec 17, 2012	78.30	78.30	76.72	76.74	55,058	-1.60(-2.04%)
Dec 14, 2012	77.97	78.38	77.95	78.34	15,045	+0.84(+1.08%)
Dec 13, 2012	76.97	77.82	76.97	77.50	25,016	-0.04(-0.05%)
Dec 12, 2012	78.55	78.99	77.48	77.54	46,465	-1.24(-1.57%)
Dec 11, 2012	78.98	79.06	78.65	78.78	20,709	-0.95(-1.19%)
Dec 10, 2012	79.73	79.83	79.37	79.73	32,646	+0.47(+0.59%)
Dec 07, 2012	79.26	79.75	79.18	79.26	46,413	-1.04(-1.29%)
Dec 06, 2012	80.44	80.69	80.17	80.30	21,015	+0.25(+0.31%)
Dec 05, 2012	80.18	80.18	79.93	80.05	9,343	-0.08(-0.09%)

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.