Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.09	12.13	12.09	12.11	15,292	+0.00(+0.00%)
Jan 28, 2005	12.13	12.13	12.09	12.11	12,015	+0.00(+0.00%)
Jan 27, 2005	12.17	12.17	12.11	12.11	24,249	-0.03(-0.23%)
Jan 26, 2005	12.12	12.16	12.12	12.13	12,452	+0.00(+0.00%)
Jan 25, 2005	12.14	12.18	12.13	12.13	27,307	+0.00(+0.04%)
Jan 24, 2005	12.22	12.22	12.09	12.13	76,243	+0.02(+0.19%)
Jan 21, 2005	12.08	12.11	12.08	12.11	27,526	+0.03(+0.27%)
Jan 20, 2005	12.04	12.08	12.04	12.08	31,458	+0.00(+0.00%)
Jan 19, 2005	12.06	12.08	12.04	12.08	12,670	+0.01(+0.08%)
Jan 18, 2005	12.02	12.09	12.02	12.07	60,295	+0.08(+0.69%)
Jan 14, 2005	12.05	12.05	11.98	11.98	18,132	-0.09(-0.72%)
Jan 13, 2005	12.08	12.08	12.06	12.07	124,305	-0.01(-0.11%)
Jan 12, 2005	12.05	12.08	12.02	12.08	92,628	+0.05(+0.46%)
Jan 11, 2005	12.02	12.05	12.02	12.03	18,132	-0.00(-0.04%)
Jan 10, 2005	12.02	12.05	12.02	12.03	25,778	-0.02(-0.19%)
Jan 07, 2005	12.02	12.06	12.02	12.06	18,787	+0.06(+0.50%)
Jan 06, 2005	12.08	12.08	11.99	12.00	65,757	-0.04(-0.34%)
Jan 05, 2005	12.14	12.14	12.04	12.04	28,400	-0.04(-0.30%)
Jan 04, 2005	12.13	12.13	12.06	12.08	25,997	-0.01(-0.08%)

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.