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 (%)
Jul 31, 2020 150.62 152.04 150.28 151.44 111,208 -0.20(-0.13%)
Jul 30, 2020 151.67 151.90 151.32 151.64 92,074 +1.16(+0.77%)
Jul 29, 2020 150.62 150.85 149.40 150.49 290,521 -0.31(-0.21%)
Jul 28, 2020 149.94 150.88 149.91 150.80 187,186 +1.44(+0.96%)
Jul 27, 2020 150.82 150.82 149.29 149.36 112,526 -0.86(-0.57%)
Jul 24, 2020 149.31 150.33 149.10 150.22 233,318 +0.33(+0.22%)
Jul 23, 2020 149.17 150.14 148.60 149.89 191,216 +2.18(+1.48%)
Jul 22, 2020 148.16 148.42 147.60 147.71 150,470 +0.57(+0.39%)
Jul 21, 2020 147.32 147.62 146.95 147.14 106,318 +0.25(+0.17%)
Jul 20, 2020 147.40 147.42 146.60 146.89 94,352 +0.40(+0.27%)
Jul 17, 2020 147.22 147.25 146.25 146.50 445,530 -0.47(-0.32%)
Jul 16, 2020 147.28 147.54 146.76 146.97 141,418 +0.91(+0.63%)
Jul 15, 2020 145.56 146.68 145.39 146.06 203,703 -0.92(-0.63%)
Jul 14, 2020 147.87 148.07 146.84 146.98 134,540 +0.04(+0.03%)
Jul 13, 2020 145.06 146.93 144.68 146.93 945,546 +0.91(+0.62%)
Jul 10, 2020 147.83 148.12 145.82 146.03 227,172 -0.68(-0.46%)
Jul 09, 2020 143.92 146.96 143.90 146.71 349,040 +3.13(+2.18%)
Jul 08, 2020 143.49 144.10 142.93 143.58 124,207 -0.68(-0.47%)
Jul 07, 2020 142.39 144.46 142.17 144.26 286,094 +2.55(+1.80%)
Jul 06, 2020 141.11 141.79 140.53 141.71 166,052 -0.71(-0.50%)
Jul 02, 2020 141.58 142.79 141.06 142.42 160,609 +0.03(+0.02%)
Jul 01, 2020 141.38 142.42 140.80 142.39 198,807 -0.10(-0.07%)
Jun 30, 2020 144.17 144.17 142.12 142.49 280,211 -1.09(-0.76%)
Jun 29, 2020 143.82 144.24 143.21 143.58 195,818 -0.66(-0.46%)
Jun 26, 2020 142.92 144.35 142.92 144.24 348,870 +2.12(+1.49%)
Jun 25, 2020 142.99 143.09 141.95 142.12 192,286 +0.63(+0.44%)
Jun 24, 2020 139.84 141.72 139.75 141.49 242,898 +1.86(+1.33%)
Jun 23, 2020 139.78 140.22 139.33 139.63 108,575 -1.21(-0.86%)
Jun 22, 2020 141.66 141.86 140.48 140.84 166,105 +0.30(+0.21%)
Jun 19, 2020 139.14 140.78 139.10 140.54 155,908 -0.05(-0.04%)
Jun 18, 2020 140.19 140.76 139.87 140.59 187,106 +1.95(+1.41%)
Jun 17, 2020 138.21 138.88 137.28 138.64 299,675 +0.57(+0.42%)
Jun 16, 2020 137.46 139.32 136.62 138.07 502,832 -3.06(-2.17%)
Jun 15, 2020 142.79 143.04 140.70 141.13 294,138 +0.39(+0.27%)
Jun 12, 2020 141.04 142.38 140.40 140.74 368,446 -1.68(-1.18%)
Jun 11, 2020 141.77 142.87 140.82 142.43 457,071 +3.41(+2.45%)
Jun 10, 2020 137.26 139.02 137.01 139.02 226,458 +2.70(+1.98%)
Jun 09, 2020 137.15 137.66 136.14 136.32 1,015,166 +2.10(+1.57%)
Jun 08, 2020 132.28 134.36 132.24 134.21 499,027 +0.60(+0.45%)
Jun 05, 2020 131.84 133.66 130.09 133.61 776,394 -1.17(-0.87%)
Jun 04, 2020 136.74 136.80 134.75 134.78 270,198 -2.78(-2.02%)
Jun 03, 2020 138.12 138.38 136.81 137.56 472,902 -2.26(-1.61%)
Jun 02, 2020 139.96 140.43 139.33 139.82 179,013 -0.81(-0.58%)
Jun 01, 2020 140.48 140.69 139.95 140.63 342,369 -1.18(-0.83%)
May 29, 2020 140.99 142.44 140.53 141.82 298,882 +1.30(+0.92%)
May 28, 2020 140.13 140.71 139.70 140.52 332,318 -0.77(-0.55%)
May 27, 2020 141.04 142.31 140.81 141.29 265,408 -0.56(-0.39%)
May 26, 2020 142.27 142.33 141.34 141.85 251,698 -2.34(-1.62%)
May 22, 2020 143.39 144.48 143.34 144.19 114,425 +0.94(+0.66%)
May 21, 2020 143.60 144.18 142.89 143.25 278,671 +0.60(+0.42%)
May 20, 2020 141.65 143.24 141.26 142.65 169,025 +0.57(+0.40%)
May 19, 2020 140.93 142.24 140.93 142.08 370,295 +0.38(+0.27%)
May 18, 2020 143.94 143.97 141.07 141.71 600,449 -4.27(-2.92%)
May 15, 2020 147.85 147.92 145.42 145.97 205,430 -0.38(-0.26%)
May 14, 2020 146.59 147.40 146.19 146.35 294,949 +1.96(+1.35%)
May 13, 2020 143.98 145.09 143.49 144.39 511,265 +1.48(+1.04%)
May 12, 2020 141.69 143.72 141.65 142.91 394,701 +1.77(+1.25%)
May 11, 2020 142.18 142.71 140.57 141.14 352,427 -1.60(-1.12%)
May 08, 2020 144.53 144.53 142.19 142.74 253,904 -2.27(-1.56%)
May 07, 2020 142.16 145.27 142.04 145.00 377,452 +2.88(+2.02%)
May 06, 2020 141.96 142.83 140.62 142.13 1,414,264 -3.18(-2.19%)
May 05, 2020 144.86 145.53 144.51 145.31 362,803 -1.26(-0.86%)
May 04, 2020 147.26 147.38 146.02 146.57 246,322 -1.09(-0.74%)
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.