Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.70 -0.35 (-0.50%)

Streaming Delayed Price Updated: 11:38 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	72.16	73.69	72.11	73.43	37,541	+1.09(+1.50%)
Jan 30, 2012	72.77	73.10	72.26	72.35	77,042	+1.13(+1.59%)
Jan 27, 2012	70.78	71.32	70.00	71.21	61,503	+0.50(+0.70%)
Jan 26, 2012	69.53	70.72	69.35	70.72	63,962	+1.46(+2.11%)
Jan 25, 2012	69.43	71.08	69.26	69.26	40,104	-0.45(-0.64%)
Jan 24, 2012	70.03	70.03	69.32	69.70	28,183	-0.07(-0.10%)
Jan 23, 2012	69.62	69.92	69.06	69.77	25,014	-0.78(-1.11%)
Jan 20, 2012	71.17	71.21	70.36	70.55	78,287	-1.18(-1.65%)
Jan 19, 2012	72.58	72.77	71.30	71.73	34,062	-1.58(-2.16%)
Jan 18, 2012	74.56	74.59	73.21	73.32	32,477	-1.24(-1.67%)
Jan 17, 2012	74.12	74.63	74.00	74.56	54,724	+0.44(+0.59%)
Jan 13, 2012	74.11	74.66	73.77	74.12	54,898	+1.22(+1.68%)
Jan 12, 2012	73.02	73.19	72.50	72.89	47,417	+0.00(+0.00%)
Jan 11, 2012	72.77	73.28	72.55	72.89	107,209	+0.85(+1.18%)
Jan 10, 2012	71.29	72.37	71.29	72.04	79,757	-0.13(-0.18%)
Jan 09, 2012	72.00	72.88	71.93	72.17	36,650	-0.01(-0.01%)
Jan 06, 2012	71.28	72.45	71.24	72.18	21,717	+0.59(+0.83%)
Jan 05, 2012	71.72	72.93	71.35	71.59	117,341	-0.31(-0.43%)

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.