Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.97	14.00	13.96	13.99	32,420	-0.02(-0.16%)
Jan 30, 2006	13.97	14.01	13.97	14.01	27,167	+0.02(+0.12%)
Jan 27, 2006	13.96	14.00	13.96	14.00	18,655	+0.02(+0.16%)
Jan 26, 2006	13.97	13.99	13.95	13.97	48,540	+0.02(+0.16%)
Jan 25, 2006	14.02	14.02	13.95	13.95	25,356	-0.03(-0.24%)
Jan 24, 2006	13.98	14.02	13.98	13.99	11,229	+0.01(+0.04%)
Jan 23, 2006	13.97	14.01	13.96	13.98	18,111	+0.02(+0.12%)
Jan 20, 2006	14.01	14.01	13.95	13.96	23,002	-0.02(-0.12%)
Jan 19, 2006	14.00	14.02	13.98	13.98	16,662	-0.04(-0.32%)
Jan 18, 2006	13.95	14.02	13.95	14.02	78,786	+0.06(+0.43%)
Jan 17, 2006	14.01	14.01	13.95	13.96	16,119	-0.01(-0.08%)
Jan 13, 2006	14.00	14.02	13.95	13.97	29,703	+0.01(+0.04%)
Jan 12, 2006	13.99	14.03	13.97	13.97	37,310	-0.05(-0.39%)
Jan 11, 2006	13.99	14.02	13.96	14.02	16,662	+0.03(+0.23%)
Jan 10, 2006	13.99	13.99	13.95	13.99	18,655	+0.01(+0.08%)
Jan 09, 2006	14.00	14.00	13.95	13.98	32,058	+0.01(+0.08%)
Jan 06, 2006	13.96	13.97	13.94	13.97	17,387	+0.00(+0.00%)
Jan 05, 2006	13.95	13.98	13.94	13.97	14,308	+0.00(+0.00%)
Jan 04, 2006	14.00	14.03	13.94	13.97	31,877	-0.02(-0.16%)

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.