Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

71.33 -0.65 (-0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.46	81.20	80.00	80.22	453,135	-0.98(-1.21%)
Dec 28, 2023	81.51	82.05	80.91	81.20	543,930	-0.76(-0.93%)
Dec 27, 2023	81.27	81.96	80.89	81.96	586,528	+2.00(+2.50%)
Dec 26, 2023	79.86	80.14	79.66	79.96	368,989	+0.22(+0.27%)
Dec 22, 2023	80.80	80.83	79.45	79.74	668,784	-0.60(-0.74%)
Dec 21, 2023	81.23	81.32	80.08	80.34	521,703	-0.70(-0.86%)
Dec 20, 2023	80.69	81.19	79.98	81.04	512,466	+0.74(+0.92%)
Dec 19, 2023	80.28	80.77	80.10	80.30	336,122	+0.42(+0.53%)
Dec 18, 2023	79.83	79.94	79.37	79.88	1,602,309	-0.84(-1.05%)
Dec 15, 2023	80.19	80.92	80.05	80.72	1,489,524	+0.27(+0.34%)
Dec 14, 2023	78.87	80.54	78.63	80.45	1,670,481	+2.92(+3.77%)
Dec 13, 2023	75.78	77.72	75.74	77.52	1,625,309	+2.35(+3.13%)
Dec 12, 2023	74.81	75.38	74.43	75.17	675,164	+0.26(+0.35%)
Dec 11, 2023	74.72	75.06	74.18	74.90	581,218	-0.29(-0.39%)
Dec 08, 2023	75.14	75.39	74.52	75.20	1,053,800	-0.92(-1.21%)
Dec 07, 2023	75.93	76.91	75.75	76.12	740,326	-0.54(-0.70%)
Dec 06, 2023	75.74	76.93	75.51	76.66	1,759,616	+1.57(+2.09%)
Dec 05, 2023	74.11	75.20	74.03	75.09	1,429,292	+2.18(+2.99%)
Dec 04, 2023	72.79	73.13	72.37	72.91	812,882	-0.26(-0.35%)

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.