Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	93.46	93.47	92.49	92.75	152,832	-0.60(-0.64%)
Feb 27, 2019	93.90	93.99	93.13	93.35	293,247	-1.31(-1.39%)
Feb 26, 2019	94.62	94.66	94.23	94.66	124,753	+0.58(+0.62%)
Feb 25, 2019	94.08	94.11	93.79	94.08	221,614	-0.40(-0.42%)
Feb 22, 2019	94.45	94.87	94.38	94.48	82,339	+0.65(+0.69%)
Feb 21, 2019	94.05	94.11	93.66	93.83	160,532	-1.24(-1.30%)
Feb 20, 2019	94.99	95.10	94.54	95.07	134,930	-0.28(-0.30%)
Feb 19, 2019	95.55	95.66	95.06	95.35	231,123	+0.28(+0.30%)
Feb 15, 2019	94.60	95.09	94.60	95.07	250,989	+0.32(+0.34%)
Feb 14, 2019	95.10	95.17	94.57	94.74	66,420	+0.58(+0.62%)
Feb 13, 2019	94.11	94.45	93.89	94.16	419,121	-0.27(-0.29%)
Feb 12, 2019	94.68	94.68	94.12	94.44	86,478	-0.47(-0.50%)
Feb 11, 2019	94.92	95.19	94.75	94.91	52,014	-0.47(-0.50%)
Feb 08, 2019	95.24	95.47	95.03	95.38	283,492	+0.62(+0.66%)
Feb 07, 2019	94.29	94.82	94.12	94.76	162,305	+0.91(+0.97%)
Feb 06, 2019	94.40	94.40	93.68	93.85	82,594	-0.02(-0.02%)
Feb 05, 2019	93.65	94.19	93.57	93.86	171,821	+0.63(+0.68%)
Feb 04, 2019	93.26	93.39	92.82	93.23	204,962	-0.48(-0.51%)

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.