Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.66 +0.24 (+0.32%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 95.12 95.76 95.07 95.38 322,664 +0.86(+0.91%)
Jan 30, 2019 94.44 94.60 93.88 94.51 101,263 -0.18(-0.19%)
Jan 29, 2019 94.19 94.70 94.04 94.70 141,388 +0.65(+0.70%)
Jan 28, 2019 94.31 94.60 94.03 94.04 100,466 -0.20(-0.21%)
Jan 25, 2019 94.22 94.39 93.91 94.24 60,538 -0.45(-0.48%)
Jan 24, 2019 94.51 94.88 94.31 94.70 83,776 +0.81(+0.87%)
Jan 23, 2019 93.38 94.20 93.38 93.88 107,984 +0.00(+0.00%)
Jan 22, 2019 93.86 94.25 93.66 93.88 100,903 +0.76(+0.81%)
Jan 18, 2019 93.37 93.69 92.92 93.13 214,627 -0.58(-0.62%)
Jan 17, 2019 93.77 94.00 93.42 93.71 52,793 +0.10(+0.11%)
Jan 16, 2019 93.02 93.92 92.89 93.60 264,339 +0.13(+0.14%)
Jan 15, 2019 93.96 93.96 93.38 93.47 124,278 -0.59(-0.62%)
Jan 14, 2019 94.59 94.70 93.86 94.06 64,694 -0.56(-0.59%)
Jan 11, 2019 94.45 94.90 94.41 94.62 40,518 +0.32(+0.34%)
Jan 10, 2019 95.06 95.32 94.13 94.29 99,888 -0.97(-1.02%)
Jan 09, 2019 95.26 95.32 94.63 95.27 120,943 -0.16(-0.17%)
Jan 08, 2019 95.61 95.94 95.42 95.43 152,305 -0.23(-0.25%)
Jan 07, 2019 96.46 96.53 95.58 95.66 1,460,428 -0.44(-0.45%)
Jan 04, 2019 96.10 96.29 95.39 96.10 429,015 -1.28(-1.32%)
Jan 03, 2019 96.05 97.75 96.04 97.38 296,966 +1.41(+1.47%)
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.