Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.75 +0.98 (+1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	94.76	95.46	94.73	95.11	47,404	+0.34(+0.35%)
Feb 26, 2016	94.62	95.11	94.37	94.78	121,117	-1.26(-1.31%)
Feb 25, 2016	95.80	96.94	95.80	96.04	96,397	+0.48(+0.50%)
Feb 24, 2016	96.92	97.79	95.40	95.56	135,800	-0.31(-0.32%)
Feb 23, 2016	94.36	96.16	94.19	95.87	86,011	+0.58(+0.61%)
Feb 22, 2016	95.60	95.60	95.09	95.28	116,945	-0.25(-0.27%)
Feb 19, 2016	95.34	96.21	95.24	95.54	105,923	+0.28(+0.29%)
Feb 18, 2016	93.68	95.46	93.56	95.26	161,876	+1.52(+1.62%)
Feb 17, 2016	94.11	94.30	92.98	93.74	266,313	-0.98(-1.03%)
Feb 16, 2016	95.07	95.14	93.83	94.72	238,444	-1.44(-1.50%)
Feb 12, 2016	97.21	96.16	96.16	96.16	255,712	-1.83(-1.87%)
Feb 11, 2016	99.02	99.69	97.44	97.99	406,020	+0.80(+0.82%)
Feb 10, 2016	95.98	97.20	95.54	97.20	117,508	+1.13(+1.18%)
Feb 09, 2016	96.48	96.48	95.30	96.07	143,353	+0.45(+0.47%)
Feb 08, 2016	93.92	95.94	93.91	95.62	287,518	+2.67(+2.87%)
Feb 05, 2016	92.16	93.27	91.97	92.95	160,706	+0.07(+0.07%)
Feb 04, 2016	92.48	92.91	91.76	92.89	126,670	+0.51(+0.56%)
Feb 03, 2016	92.54	94.14	92.17	92.37	260,118	-0.88(-0.94%)
Feb 02, 2016	92.33	93.34	92.33	93.25	150,301	+2.38(+2.62%)

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.