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 (%)
Jan 31, 2014 67.74 67.90 67.47 67.87 121,228 +0.72(+1.07%)
Jan 30, 2014 67.17 67.29 66.77 67.15 42,276 -0.27(-0.40%)
Jan 29, 2014 66.84 67.60 66.62 67.42 112,208 +0.82(+1.23%)
Jan 28, 2014 66.54 66.60 66.27 66.60 95,696 +0.10(+0.15%)
Jan 27, 2014 66.98 67.34 66.45 66.50 109,427 -0.64(-0.95%)
Jan 24, 2014 67.05 67.19 66.71 67.15 196,623 +0.63(+0.95%)
Jan 23, 2014 65.69 66.73 65.69 66.51 29,156 +1.30(+1.99%)
Jan 22, 2014 65.34 65.56 65.16 65.21 156,630 -0.25(-0.39%)
Jan 21, 2014 65.51 65.67 65.31 65.47 347,102 +0.20(+0.30%)
Jan 17, 2014 64.72 65.27 65.27 65.27 350,557 +0.44(+0.68%)
Jan 16, 2014 64.70 64.88 64.58 64.83 9,548 +0.51(+0.79%)
Jan 15, 2014 63.97 64.32 63.93 64.32 191,321 +0.13(+0.20%)
Jan 14, 2014 64.43 64.66 64.19 64.19 10,792 -0.64(-0.99%)
Jan 13, 2014 64.39 64.95 64.37 64.83 37,833 +0.50(+0.78%)
Jan 10, 2014 63.52 64.41 63.52 64.33 75,627 +1.18(+1.88%)
Jan 09, 2014 63.10 63.15 62.65 63.15 30,628 +0.40(+0.63%)
Jan 08, 2014 62.46 62.82 62.23 62.75 133,369 +0.00(+0.00%)
Jan 07, 2014 62.66 62.91 62.51 62.75 14,297 +0.17(+0.28%)
Jan 06, 2014 62.37 62.93 62.37 62.57 45,924 +0.49(+0.79%)
Jan 03, 2014 61.93 62.36 61.88 62.09 16,168 -0.10(-0.17%)
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.