Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 118.23 118.45 117.63 118.39 129,014 +0.39(+0.33%)
Apr 29, 2021 117.04 118.03 116.64 118.00 122,577 -0.56(-0.47%)
Apr 28, 2021 118.30 118.63 117.83 118.56 98,585 +0.17(+0.15%)
Apr 27, 2021 119.47 119.62 118.26 118.39 340,227 -1.37(-1.15%)
Apr 26, 2021 120.04 120.41 119.71 119.76 256,828 -0.12(-0.10%)
Apr 23, 2021 120.41 120.45 119.38 119.88 305,881 -0.48(-0.40%)
Apr 22, 2021 119.95 120.36 119.04 120.36 215,323 +0.77(+0.65%)
Apr 21, 2021 119.34 119.76 118.89 119.59 147,532 +0.38(+0.32%)
Apr 20, 2021 118.19 119.62 118.19 119.21 107,643 +0.63(+0.53%)
Apr 19, 2021 118.54 119.08 118.24 118.58 233,443 -0.47(-0.39%)
Apr 16, 2021 118.84 119.56 118.57 119.05 124,674 -1.11(-0.93%)
Apr 15, 2021 119.23 120.93 119.20 120.17 131,610 +2.62(+2.23%)
Apr 14, 2021 117.69 117.86 117.09 117.55 92,474 -0.47(-0.40%)
Apr 13, 2021 116.81 118.06 116.77 118.02 92,443 +1.03(+0.88%)
Apr 12, 2021 117.01 117.17 116.70 116.99 119,520 +0.00(+0.00%)
Apr 09, 2021 117.14 117.87 116.62 116.99 129,014 -0.52(-0.44%)
Apr 08, 2021 116.89 117.59 116.76 117.50 190,878 +1.11(+0.95%)
Apr 07, 2021 116.89 117.61 116.33 116.40 500,898 -1.09(-0.93%)
Apr 06, 2021 116.84 117.70 116.53 117.48 157,113 +1.00(+0.85%)
Apr 05, 2021 116.27 116.50 115.38 116.49 317,593 -0.71(-0.61%)
Apr 01, 2021 116.04 117.41 115.84 117.20 1,796,443 +2.12(+1.85%)
Mar 31, 2021 115.58 115.93 114.15 115.08 151,116 -0.38(-0.33%)
Mar 30, 2021 114.46 115.78 114.07 115.46 148,134 +0.87(+0.76%)
Mar 29, 2021 116.09 116.11 114.05 114.59 398,388 -1.41(-1.22%)
Mar 26, 2021 115.53 116.54 115.35 116.00 122,156 -0.48(-0.41%)
Mar 25, 2021 117.98 118.20 116.36 116.48 334,603 -1.33(-1.13%)
Mar 24, 2021 116.52 117.82 116.30 117.81 279,786 +1.21(+1.04%)
Mar 23, 2021 115.72 116.81 115.34 116.60 381,889 +1.24(+1.07%)
Mar 22, 2021 114.76 115.52 114.41 115.36 277,734 +1.74(+1.53%)
Mar 19, 2021 112.86 113.69 112.63 113.62 700,980 +0.96(+0.85%)
Mar 18, 2021 111.85 113.20 111.85 112.65 805,868 -1.39(-1.22%)
Mar 17, 2021 113.87 114.32 112.78 114.05 773,831 -1.29(-1.12%)
Mar 16, 2021 115.93 116.11 114.49 115.34 105,282 -0.48(-0.41%)
Mar 15, 2021 115.41 116.14 115.36 115.82 118,777 +0.93(+0.81%)
Mar 12, 2021 115.42 115.49 114.49 114.89 274,088 -3.40(-2.88%)
Mar 11, 2021 118.55 118.75 117.83 118.29 100,161 -1.27(-1.07%)
Mar 10, 2021 119.52 119.66 118.91 119.57 128,295 +0.06(+0.05%)
Mar 09, 2021 119.00 119.50 118.55 119.50 128,738 +2.06(+1.76%)
Mar 08, 2021 118.39 118.62 117.36 117.44 197,344 -1.07(-0.91%)
Mar 05, 2021 117.58 119.05 117.49 118.51 205,484 +0.50(+0.43%)
Mar 04, 2021 119.21 119.40 117.36 118.01 249,617 -1.18(-0.99%)
Mar 03, 2021 118.82 119.69 118.07 119.19 143,235 -1.27(-1.05%)
Mar 02, 2021 119.84 120.56 119.79 120.46 140,499 +0.02(+0.01%)
Mar 01, 2021 120.03 120.86 119.43 120.44 144,220 -2.33(-1.90%)
Feb 26, 2021 120.12 123.21 118.94 122.77 203,957 +5.48(+4.67%)
Feb 25, 2021 118.39 118.94 114.86 117.28 484,903 -2.72(-2.27%)
Feb 24, 2021 118.28 120.29 118.07 120.01 285,821 -1.03(-0.85%)
Feb 23, 2021 120.93 121.92 120.52 121.03 218,632 -0.54(-0.44%)
Feb 22, 2021 122.67 123.47 121.14 121.58 300,555 -1.40(-1.14%)
Feb 19, 2021 123.83 124.15 122.58 122.98 215,845 -2.25(-1.79%)
Feb 18, 2021 124.65 125.61 124.25 125.22 123,562 -0.52(-0.42%)
Feb 17, 2021 126.10 126.59 124.69 125.75 172,021 +1.02(+0.82%)
Feb 16, 2021 125.09 125.56 124.60 124.73 290,758 -2.50(-1.97%)
Feb 12, 2021 128.02 128.36 127.14 127.23 282,813 -2.17(-1.68%)
Feb 11, 2021 130.25 130.39 129.19 129.41 172,073 -1.06(-0.82%)
Feb 10, 2021 129.80 130.47 129.72 130.47 218,028 +1.22(+0.94%)
Feb 09, 2021 129.82 130.29 129.18 129.25 212,715 -0.07(-0.06%)
Feb 08, 2021 128.81 129.96 128.51 129.32 191,845 +0.80(+0.62%)
Feb 05, 2021 129.71 130.33 128.39 128.53 1,186,878 -1.55(-1.19%)
Feb 04, 2021 129.90 130.29 129.53 130.07 150,448 -0.22(-0.17%)
Feb 03, 2021 131.50 131.80 130.29 130.29 204,472 -1.91(-1.44%)
Feb 02, 2021 131.95 132.24 131.63 132.20 154,099 -1.07(-0.81%)
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.