Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.70 +0.93 (+1.33%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.25	14.30	14.22	14.24	21,190	-0.03(-0.19%)
Jul 28, 2005	14.30	14.30	14.23	14.27	14,308	+0.05(+0.35%)
Jul 27, 2005	14.33	14.33	14.22	14.22	20,466	-0.10(-0.73%)
Jul 26, 2005	14.33	14.33	14.31	14.32	12,678	+0.01(+0.04%)
Jul 25, 2005	14.30	14.34	14.30	14.32	8,693	+0.02(+0.12%)
Jul 22, 2005	14.36	14.36	14.30	14.30	15,576	+0.01(+0.08%)
Jul 21, 2005	14.27	14.29	14.22	14.29	18,111	+0.02(+0.15%)
Jul 20, 2005	14.23	14.27	14.22	14.27	18,474	+0.04(+0.31%)
Jul 19, 2005	14.23	14.23	14.15	14.22	24,088	-0.01(-0.08%)
Jul 18, 2005	14.30	14.31	14.20	14.23	16,844	-0.04(-0.27%)
Jul 15, 2005	14.20	14.29	14.20	14.27	18,293	+0.04(+0.31%)
Jul 14, 2005	14.29	14.29	14.22	14.23	15,938	-0.07(-0.46%)
Jul 13, 2005	14.26	14.31	14.25	14.29	18,836	-0.02(-0.12%)
Jul 12, 2005	14.30	14.42	14.26	14.31	90,197	-0.04(-0.31%)
Jul 11, 2005	14.36	14.38	14.29	14.36	14,489	-0.01(-0.08%)
Jul 08, 2005	14.41	14.41	14.36	14.37	15,032	+0.01(+0.04%)
Jul 07, 2005	14.40	14.40	14.36	14.36	15,576	-0.01(-0.04%)
Jul 06, 2005	14.40	14.40	14.37	14.37	13,583	-0.03(-0.19%)
Jul 05, 2005	14.54	14.54	14.36	14.39	31,695	+0.02(+0.11%)

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.