Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 128.47 129.68 128.09 128.69 102,504 +0.15(+0.11%)
Dec 30, 2021 127.80 128.54 126.92 128.54 147,866 +1.28(+1.00%)
Dec 29, 2021 127.41 127.77 126.87 127.26 197,172 -1.73(-1.34%)
Dec 28, 2021 130.47 130.60 128.60 128.99 158,760 -0.60(-0.46%)
Dec 27, 2021 129.21 129.76 129.06 129.59 389,167 +0.26(+0.20%)
Dec 23, 2021 130.41 130.41 128.70 129.33 162,789 -1.37(-1.05%)
Dec 22, 2021 130.45 130.72 129.87 130.70 491,492 +0.79(+0.61%)
Dec 21, 2021 128.64 129.97 127.95 129.91 468,919 -0.57(-0.44%)
Dec 20, 2021 131.51 131.79 130.26 130.48 124,579 -1.10(-0.83%)
Dec 17, 2021 131.14 131.73 130.88 131.58 736,974 +1.88(+1.45%)
Dec 16, 2021 129.43 130.48 129.31 129.69 228,806 -0.42(-0.32%)
Dec 15, 2021 130.23 131.42 129.74 130.11 131,558 -1.37(-1.04%)
Dec 14, 2021 130.91 131.70 129.86 131.49 129,571 -0.22(-0.17%)
Dec 13, 2021 130.96 132.06 130.91 131.70 183,334 +2.30(+1.77%)
Dec 10, 2021 130.53 130.73 129.28 129.41 127,148 -0.44(-0.34%)
Dec 09, 2021 129.73 130.37 129.08 129.85 156,820 +0.55(+0.42%)
Dec 08, 2021 131.21 131.27 128.99 129.30 383,596 -2.74(-2.07%)
Dec 07, 2021 132.77 133.60 131.74 132.03 144,144 -1.24(-0.93%)
Dec 06, 2021 135.37 135.70 132.93 133.28 505,186 -2.35(-1.73%)
Dec 03, 2021 132.73 136.34 132.30 135.63 196,001 +2.10(+1.58%)
Dec 02, 2021 133.87 134.01 132.53 133.53 359,083 +0.16(+0.12%)
Dec 01, 2021 131.17 133.37 130.51 133.37 301,133 +1.08(+0.82%)
Nov 30, 2021 131.27 132.81 131.23 132.29 258,653 +2.54(+1.96%)
Nov 29, 2021 128.50 130.05 128.39 129.75 184,079 -1.44(-1.10%)
Nov 26, 2021 128.93 131.25 128.92 131.19 909,714 +4.25(+3.35%)
Nov 24, 2021 124.72 126.94 124.66 126.94 132,067 +2.58(+2.07%)
Nov 23, 2021 126.11 126.16 124.36 124.36 255,792 -2.44(-1.93%)
Nov 22, 2021 127.65 127.87 126.27 126.80 124,054 -1.75(-1.36%)
Nov 19, 2021 127.65 128.79 127.65 128.55 95,135 +1.87(+1.47%)
Nov 18, 2021 125.89 126.74 125.79 126.68 117,909 +0.59(+0.46%)
Nov 17, 2021 124.33 126.10 124.19 126.10 151,733 +1.23(+0.99%)
Nov 16, 2021 125.61 126.35 124.64 124.86 263,758 -0.46(-0.36%)
Nov 15, 2021 126.89 127.00 125.10 125.32 122,075 -2.20(-1.72%)
Nov 12, 2021 128.17 128.68 126.91 127.52 72,502 -0.70(-0.54%)
Nov 11, 2021 128.85 129.04 128.21 128.21 70,106 -0.25(-0.19%)
Nov 10, 2021 131.55 128.46 185,376 -3.08(-2.34%)
Nov 09, 2021 131.32 132.38 131.18 131.54 254,553 +2.09(+1.61%)
Nov 08, 2021 129.16 129.65 128.69 129.45 103,628 -0.04(-0.03%)
Nov 05, 2021 128.72 129.90 128.34 129.49 116,083 +2.48(+1.95%)
Nov 04, 2021 125.71 127.39 125.71 127.01 212,159 +1.22(+0.97%)
Nov 03, 2021 128.18 128.27 125.47 125.80 157,861 -1.41(-1.11%)
Nov 02, 2021 126.65 127.84 126.65 127.20 95,162 +0.41(+0.32%)
Nov 01, 2021 125.98 126.95 125.92 126.79 345,300 -0.90(-0.70%)
Oct 29, 2021 126.71 128.37 126.59 127.69 794,341 +0.26(+0.20%)
Oct 28, 2021 128.13 128.67 127.04 127.43 130,927 -0.60(-0.47%)
Oct 27, 2021 126.58 128.51 126.05 128.04 239,635 +3.06(+2.44%)
Oct 26, 2021 124.42 125.02 124.98 85,664 +1.38(+1.12%)
Oct 25, 2021 123.39 124.14 123.39 123.60 71,838 -0.41(-0.33%)
Oct 22, 2021 123.04 124.28 122.89 124.01 425,262 +1.92(+1.57%)
Oct 21, 2021 122.50 122.67 121.76 122.09 97,670 -0.32(-0.26%)
Oct 20, 2021 123.05 123.29 122.08 122.41 119,367 -1.04(-0.84%)
Oct 19, 2021 124.50 124.52 123.35 123.45 64,194 -2.18(-1.73%)
Oct 18, 2021 124.75 126.02 124.41 125.63 80,657 +0.69(+0.56%)
Oct 15, 2021 124.67 124.96 124.17 124.94 53,759 -0.72(-0.58%)
Oct 14, 2021 125.16 125.73 124.71 125.66 72,099 +0.59(+0.48%)
Oct 13, 2021 124.10 125.24 124.10 125.06 562,198 +1.57(+1.27%)
Oct 12, 2021 122.05 123.50 121.82 123.49 206,773 +2.75(+2.28%)
Oct 11, 2021 120.82 121.03 120.63 120.74 76,080 -0.39(-0.32%)
Oct 08, 2021 121.50 121.50 120.62 121.13 161,517 -1.02(-0.84%)
Oct 07, 2021 122.39 122.55 121.82 122.15 222,279 -1.67(-1.34%)
Oct 06, 2021 123.63 124.18 123.41 123.82 814,070 +0.84(+0.68%)
Oct 05, 2021 124.07 124.19 122.79 122.98 732,023 -1.47(-1.18%)
Oct 04, 2021 124.13 124.99 123.50 124.45 338,421 -0.39(-0.31%)
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.