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 (%)
Sep 29, 2017	93.19	93.50	92.83	93.23	93,061	+0.19(+0.20%)
Sep 28, 2017	92.81	93.16	92.64	93.04	35,709	-0.47(-0.50%)
Sep 27, 2017	93.63	93.93	93.29	93.51	93,264	-2.15(-2.25%)
Sep 26, 2017	95.66	95.72	95.26	95.66	46,421	-0.25(-0.26%)
Sep 25, 2017	95.19	96.03	95.14	95.91	48,134	+0.92(+0.97%)
Sep 22, 2017	95.26	95.38	94.76	94.99	173,342	+0.28(+0.30%)
Sep 21, 2017	94.95	95.19	94.67	94.71	34,383	+0.15(+0.16%)
Sep 20, 2017	94.62	94.76	94.08	94.56	51,904	-0.04(-0.04%)
Sep 19, 2017	94.71	94.95	94.45	94.60	41,476	-0.22(-0.23%)
Sep 18, 2017	95.33	95.33	94.55	94.82	105,568	-0.56(-0.59%)
Sep 15, 2017	95.57	95.65	95.07	95.38	55,279	-0.13(-0.14%)
Sep 14, 2017	94.83	95.53	94.83	95.52	13,419	+0.58(+0.61%)
Sep 13, 2017	95.61	95.61	94.78	94.94	73,473	-0.47(-0.49%)
Sep 12, 2017	95.60	95.60	95.18	95.41	62,932	-0.54(-0.56%)
Sep 11, 2017	96.56	96.66	95.77	95.95	87,737	-1.73(-1.77%)
Sep 08, 2017	97.66	97.81	97.17	97.68	46,736	-0.21(-0.22%)
Sep 07, 2017	96.93	98.18	96.93	97.89	27,782	+1.43(+1.48%)
Sep 06, 2017	97.41	97.50	96.24	96.46	30,328	-0.95(-0.97%)
Sep 05, 2017	96.10	97.49	96.10	97.41	85,196	+2.29(+2.41%)

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.