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 (%)
Jun 28, 2019 107.91 108.42 107.72 108.01 187,435 -0.12(-0.11%)
Jun 27, 2019 107.65 108.34 107.31 108.13 124,306 +0.82(+0.76%)
Jun 26, 2019 107.96 108.00 107.17 107.31 113,433 -0.84(-0.78%)
Jun 25, 2019 108.11 108.40 108.00 108.16 164,029 +0.58(+0.54%)
Jun 24, 2019 107.31 107.76 107.26 107.58 129,523 +0.88(+0.83%)
Jun 21, 2019 108.06 108.06 106.57 106.69 111,355 -1.40(-1.30%)
Jun 20, 2019 108.22 108.79 107.82 108.09 111,022 +0.30(+0.28%)
Jun 19, 2019 107.24 108.12 106.93 107.79 108,484 +0.26(+0.24%)
Jun 18, 2019 108.09 108.23 107.22 107.53 124,254 +0.69(+0.65%)
Jun 17, 2019 106.56 106.93 106.27 106.84 150,723 +0.25(+0.23%)
Jun 14, 2019 106.41 107.05 106.28 106.59 339,820 +0.20(+0.19%)
Jun 13, 2019 106.02 106.61 106.02 106.39 100,624 +0.33(+0.31%)
Jun 12, 2019 105.69 106.08 105.60 106.06 49,482 +0.01(+0.01%)
Jun 11, 2019 105.75 106.32 105.72 106.05 221,470 +0.24(+0.22%)
Jun 10, 2019 106.00 106.00 105.51 105.81 181,281 -1.15(-1.07%)
Jun 07, 2019 107.04 107.33 106.60 106.96 104,359 +1.10(+1.04%)
Jun 06, 2019 106.36 106.98 105.48 105.86 162,782 +0.56(+0.53%)
Jun 05, 2019 105.75 106.07 105.21 105.31 356,971 -1.06(-0.99%)
Jun 04, 2019 107.07 107.39 106.02 106.36 271,416 -1.77(-1.63%)
Jun 03, 2019 107.57 108.26 107.14 108.13 351,864 +0.91(+0.85%)
May 31, 2019 106.30 107.39 106.07 107.22 259,716 +1.77(+1.68%)
May 30, 2019 104.32 105.56 104.03 105.44 84,322 +1.38(+1.32%)
May 29, 2019 104.88 105.19 104.02 104.06 476,921 +0.27(+0.26%)
May 28, 2019 103.32 104.00 103.09 103.79 174,846 +1.04(+1.01%)
May 24, 2019 102.55 102.75 102.36 102.75 164,349 +0.11(+0.11%)
May 23, 2019 101.77 103.13 101.71 102.64 175,874 +1.65(+1.63%)
May 22, 2019 100.45 101.20 100.43 101.00 218,683 +0.67(+0.67%)
May 21, 2019 100.43 100.51 100.18 100.33 88,362 -0.22(-0.22%)
May 20, 2019 100.94 101.23 100.49 100.55 471,221 -0.15(-0.15%)
May 17, 2019 101.00 101.05 100.45 100.70 106,134 +0.28(+0.28%)
May 16, 2019 100.59 100.59 100.18 100.42 215,903 -0.31(-0.31%)
May 15, 2019 100.97 100.97 100.47 100.73 77,864 +0.66(+0.66%)
May 14, 2019 100.24 100.32 99.91 100.07 106,118 -0.39(-0.39%)
May 13, 2019 100.04 100.63 99.90 100.46 306,481 +1.01(+1.02%)
May 10, 2019 99.59 100.12 99.28 99.45 315,327 -0.15(-0.15%)
May 09, 2019 99.83 100.10 99.01 99.60 93,916 +0.53(+0.54%)
May 08, 2019 99.84 99.98 98.98 99.07 151,113 -0.52(-0.53%)
May 07, 2019 99.17 99.82 98.97 99.59 84,033 +1.01(+1.02%)
May 06, 2019 98.95 98.95 98.50 98.59 105,197 +0.52(+0.53%)
May 03, 2019 98.18 98.40 97.88 98.07 74,306 +0.41(+0.42%)
May 02, 2019 98.10 98.33 97.43 97.67 79,785 -0.68(-0.69%)
May 01, 2019 98.01 98.94 97.94 98.34 213,022 +0.64(+0.66%)
Apr 30, 2019 97.04 97.76 96.98 97.70 59,157 +0.71(+0.73%)
Apr 29, 2019 97.35 97.38 96.82 96.99 195,767 -0.91(-0.93%)
Apr 26, 2019 98.15 98.25 97.77 97.90 142,459 +0.38(+0.39%)
Apr 25, 2019 97.70 97.70 97.22 97.52 46,100 -0.20(-0.21%)
Apr 24, 2019 97.11 97.84 97.11 97.72 168,873 +1.12(+1.16%)
Apr 23, 2019 96.57 96.75 96.42 96.60 55,417 +0.22(+0.23%)
Apr 22, 2019 96.55 96.68 96.25 96.38 70,345 -0.52(-0.54%)
Apr 18, 2019 97.05 97.34 96.81 96.91 824,112 +0.44(+0.46%)
Apr 17, 2019 96.23 96.79 96.23 96.47 128,917 +0.03(+0.04%)
Apr 16, 2019 96.77 96.88 96.31 96.43 127,629 -0.74(-0.76%)
Apr 15, 2019 96.96 97.18 96.86 97.17 124,686 +0.30(+0.31%)
Apr 12, 2019 97.04 97.19 96.77 96.86 270,483 -0.82(-0.84%)
Apr 11, 2019 98.23 98.29 97.60 97.68 200,647 -0.81(-0.82%)
Apr 10, 2019 98.49 98.77 98.38 98.49 55,240 +0.29(+0.29%)
Apr 09, 2019 98.45 98.63 98.05 98.21 150,136 +0.35(+0.35%)
Apr 08, 2019 98.11 98.21 97.74 97.86 124,474 -0.42(-0.43%)
Apr 05, 2019 97.83 98.44 97.83 98.28 178,547 +0.21(+0.22%)
Apr 04, 2019 97.79 98.13 97.71 98.07 40,728 +0.32(+0.33%)
Apr 03, 2019 97.81 98.11 97.64 97.75 205,812 -1.21(-1.22%)
Apr 02, 2019 98.85 99.05 98.59 98.96 369,108 +0.28(+0.28%)
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.