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 (%)
Apr 30, 2012	71.11	71.23	70.70	70.77	8,635	+0.10(+0.15%)
Apr 27, 2012	70.66	70.76	70.39	70.67	14,177	+0.00(+0.00%)
Apr 26, 2012	70.75	70.95	70.06	70.67	46,025	+0.69(+0.99%)
Apr 25, 2012	69.75	70.59	69.56	69.98	24,863	-0.80(-1.13%)
Apr 24, 2012	71.19	71.24	70.59	70.78	51,205	-0.71(-0.99%)
Apr 23, 2012	71.56	71.85	71.29	71.48	30,737	+0.83(+1.17%)
Apr 20, 2012	70.23	70.66	70.01	70.66	16,210	+0.04(+0.06%)
Apr 19, 2012	70.84	71.01	70.62	70.62	9,730	-0.02(-0.03%)
Apr 18, 2012	70.68	70.71	70.41	70.63	4,673	+0.23(+0.33%)
Apr 17, 2012	70.03	70.55	69.91	70.40	11,366	-0.11(-0.16%)
Apr 16, 2012	70.52	71.15	70.43	70.51	18,586	+0.23(+0.33%)
Apr 13, 2012	69.78	70.48	69.78	70.28	19,727	+1.57(+2.29%)
Apr 12, 2012	69.38	69.45	68.63	68.71	24,213	-0.78(-1.12%)
Apr 11, 2012	69.38	69.61	69.05	69.48	26,855	-0.95(-1.35%)
Apr 10, 2012	69.49	70.70	69.49	70.43	31,344	+1.04(+1.50%)
Apr 09, 2012	69.05	69.58	69.00	69.39	75,919	+2.52(+3.77%)
Apr 05, 2012	66.96	67.06	66.51	66.87	96,579	+0.81(+1.22%)
Apr 04, 2012	66.35	66.35	65.51	66.06	16,435	+1.02(+1.57%)
Apr 03, 2012	67.28	67.28	64.97	65.04	22,493	-1.42(-2.14%)

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.