Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 123.41 123.80 122.95 123.34 146,570 -0.25(-0.21%)
Sep 29, 2021 124.05 124.73 123.01 123.59 468,132 +0.27(+0.22%)
Sep 28, 2021 123.74 124.42 122.90 123.32 539,975 -2.74(-2.17%)
Sep 27, 2021 125.59 126.59 125.49 126.06 684,845 -0.66(-0.52%)
Sep 24, 2021 127.60 127.80 126.43 126.72 504,825 -1.66(-1.29%)
Sep 23, 2021 130.62 130.65 128.29 128.38 167,439 -3.57(-2.70%)
Sep 22, 2021 130.89 131.96 130.54 131.95 95,771 +0.91(+0.70%)
Sep 21, 2021 130.71 131.05 130.38 131.04 58,490 -0.05(-0.04%)
Sep 20, 2021 130.73 131.55 130.31 131.08 156,154 +2.01(+1.56%)
Sep 17, 2021 129.02 129.29 128.62 129.07 115,618 -0.82(-0.63%)
Sep 16, 2021 129.56 130.46 129.45 129.89 163,880 -0.66(-0.51%)
Sep 15, 2021 131.31 131.31 129.88 130.55 99,634 -0.45(-0.35%)
Sep 14, 2021 129.54 131.61 129.38 131.01 155,159 +1.91(+1.48%)
Sep 13, 2021 128.76 129.29 128.72 129.10 84,912 +1.10(+0.86%)
Sep 10, 2021 128.64 128.91 127.78 128.00 540,969 -1.35(-1.04%)
Sep 09, 2021 127.69 129.61 127.32 129.34 138,631 +1.88(+1.47%)
Sep 08, 2021 127.20 127.72 126.85 127.47 240,308 +1.10(+0.87%)
Sep 07, 2021 126.71 126.93 126.04 126.37 229,056 -1.44(-1.13%)
Sep 03, 2021 127.75 127.94 127.41 127.81 541,018 -1.38(-1.07%)
Sep 02, 2021 128.84 129.19 128.34 129.19 97,268 +0.64(+0.50%)
Sep 01, 2021 128.90 128.99 128.12 128.55 160,841 +0.29(+0.23%)
Aug 31, 2021 129.10 129.63 127.90 128.26 117,080 -0.96(-0.74%)
Aug 30, 2021 128.50 129.43 128.43 129.22 113,281 +0.42(+0.32%)
Aug 27, 2021 128.09 128.86 127.60 128.80 709,033 +1.08(+0.85%)
Aug 26, 2021 127.40 127.95 126.90 127.72 79,166 +0.26(+0.21%)
Aug 25, 2021 128.73 128.84 126.88 127.45 109,846 -1.41(-1.09%)
Aug 24, 2021 129.34 129.55 128.72 128.86 66,713 -1.05(-0.81%)
Aug 23, 2021 129.80 130.13 129.54 129.91 117,278 -0.23(-0.18%)
Aug 20, 2021 130.19 130.41 129.75 130.14 110,255 +0.13(+0.10%)
Aug 19, 2021 129.91 130.02 129.36 130.01 169,502 +1.29(+1.00%)
Aug 18, 2021 128.06 128.85 127.76 128.72 147,298 +0.41(+0.32%)
Aug 17, 2021 128.17 128.79 127.80 128.31 71,885 +0.09(+0.07%)
Aug 16, 2021 128.53 129.32 127.96 128.22 138,239 +0.36(+0.28%)
Aug 13, 2021 125.95 127.86 125.94 127.86 87,624 +2.58(+2.06%)
Aug 12, 2021 125.08 125.40 124.32 125.28 168,558 -0.28(-0.22%)
Aug 11, 2021 125.52 126.20 124.78 125.56 221,378 -0.17(-0.14%)
Aug 10, 2021 126.72 126.74 125.61 125.73 625,871 -0.71(-0.56%)
Aug 09, 2021 127.45 127.90 126.42 126.44 605,898 -0.70(-0.55%)
Aug 06, 2021 127.73 128.22 127.03 127.14 226,027 -2.90(-2.23%)
Aug 05, 2021 130.41 130.56 129.68 130.04 127,496 -0.73(-0.56%)
Aug 04, 2021 131.16 131.45 129.14 130.77 255,182 +0.51(+0.39%)
Aug 03, 2021 130.25 130.80 129.94 130.26 111,396 +0.12(+0.09%)
Aug 02, 2021 128.89 130.83 128.63 130.15 438,146 +1.52(+1.18%)
Jul 30, 2021 128.36 128.99 128.33 128.62 145,032 +0.55(+0.43%)
Jul 29, 2021 128.01 128.47 127.77 128.08 89,141 -0.81(-0.63%)
Jul 28, 2021 127.88 128.96 127.59 128.89 122,712 +0.00(+0.00%)
Jul 27, 2021 128.61 128.93 128.27 128.89 497,939 +1.64(+1.29%)
Jul 26, 2021 128.17 128.25 127.04 127.25 281,717 -0.47(-0.37%)
Jul 23, 2021 127.07 127.86 127.06 127.72 135,892 -1.03(-0.80%)
Jul 22, 2021 127.11 129.12 127.11 128.75 127,808 +1.55(+1.22%)
Jul 21, 2021 127.41 127.59 126.27 127.20 699,498 -2.18(-1.69%)
Jul 20, 2021 132.08 132.38 128.97 129.39 336,719 -1.52(-1.16%)
Jul 19, 2021 130.40 131.59 130.17 130.91 262,671 +3.61(+2.84%)
Jul 16, 2021 126.38 127.68 126.32 127.30 668,230 -0.35(-0.27%)
Jul 15, 2021 127.06 127.81 126.00 127.64 258,681 +1.75(+1.39%)
Jul 14, 2021 124.86 125.93 124.62 125.89 120,269 +1.86(+1.50%)
Jul 13, 2021 125.75 126.66 123.47 124.04 264,472 -1.22(-0.97%)
Jul 12, 2021 126.06 126.24 125.12 125.26 253,388 -0.24(-0.19%)
Jul 09, 2021 125.89 125.93 125.80 125.49 134,300 -2.23(-1.75%)
Jul 08, 2021 128.22 128.76 127.35 127.72 338,750 +0.50(+0.39%)
Jul 07, 2021 126.66 127.84 126.43 127.22 301,627 +1.77(+1.41%)
Jul 06, 2021 124.54 125.93 124.54 125.46 197,744 +1.64(+1.32%)
Jul 02, 2021 122.98 123.82 122.84 123.82 98,041 +0.96(+0.79%)
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.