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 28, 2017	88.56	89.34	88.56	89.15	87,502	+0.02(+0.03%)
Apr 27, 2017	88.77	89.27	88.55	89.13	29,606	+0.05(+0.05%)
Apr 26, 2017	88.51	89.22	88.51	89.08	52,187	+0.62(+0.70%)
Apr 25, 2017	89.24	89.51	88.37	88.46	59,015	-1.66(-1.84%)
Apr 24, 2017	89.70	90.37	89.59	90.12	60,615	-0.53(-0.58%)
Apr 21, 2017	90.85	91.32	90.64	90.65	34,197	-0.09(-0.10%)
Apr 20, 2017	90.84	90.96	90.31	90.74	60,839	-0.41(-0.45%)
Apr 19, 2017	91.22	91.27	90.86	91.15	65,905	-0.62(-0.68%)
Apr 18, 2017	90.95	92.11	90.81	91.78	106,984	+1.53(+1.69%)
Apr 17, 2017	90.55	90.68	89.94	90.25	340,698	-0.26(-0.29%)
Apr 13, 2017	90.57	90.77	90.07	90.51	60,502	+0.29(+0.32%)
Apr 12, 2017	89.52	90.29	89.42	90.22	97,530	+0.70(+0.78%)
Apr 11, 2017	88.81	89.73	88.72	89.52	49,480	+1.13(+1.28%)
Apr 10, 2017	88.33	88.80	88.09	88.38	62,008	+0.72(+0.83%)
Apr 07, 2017	88.73	89.23	87.66	87.66	86,763	-0.52(-0.59%)
Apr 06, 2017	88.29	88.44	87.45	88.18	27,581	-0.26(-0.29%)
Apr 05, 2017	87.73	88.55	87.42	88.44	61,049	+0.30(+0.34%)
Apr 04, 2017	88.51	88.59	88.05	88.14	27,563	-0.60(-0.67%)

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.