Extended Dur Trs Idx ETF Vanguard (NY: EDV )

131.95 USD +4.03 (+3.15%)
Streaming Delayed Price Updated: 2:32 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 109.83 111.03 109.68 110.79 33,410 +1.27(+1.16%)
Jan 30, 2017 109.76 110.40 109.52 109.52 26,777 -0.61(-0.55%)
Jan 27, 2017 110.00 110.48 109.77 110.13 40,971 +0.41(+0.37%)
Jan 26, 2017 109.13 109.76 108.58 109.72 44,076 +0.63(+0.58%)
Jan 25, 2017 109.85 110.11 108.90 109.09 78,833 -2.06(-1.85%)
Jan 24, 2017 111.57 112.04 110.32 111.15 45,663 -0.97(-0.87%)
Jan 23, 2017 111.03 113.09 111.03 112.12 41,872 +1.39(+1.26%)
Jan 20, 2017 110.76 111.15 109.95 110.73 35,120 -0.38(-0.34%)
Jan 19, 2017 111.58 111.58 110.40 111.11 48,745 -0.99(-0.88%)
Jan 18, 2017 112.95 113.05 111.91 112.10 49,198 -1.80(-1.58%)
Jan 17, 2017 114.49 114.50 113.38 113.90 78,105 +1.56(+1.39%)
Jan 13, 2017 112.34 112.34 112.34 0 -0.80(-0.71%)
Jan 12, 2017 114.22 114.71 113.01 113.14 91,371 -0.53(-0.47%)
Jan 11, 2017 113.30 114.15 112.78 113.67 120,548 +0.67(+0.59%)
Jan 10, 2017 112.57 113.10 112.39 113.00 79,417 -0.15(-0.13%)
Jan 09, 2017 113.02 113.21 112.42 113.15 32,238 +1.29(+1.15%)
Jan 06, 2017 112.38 112.78 111.75 111.86 79,900 -1.59(-1.40%)
Jan 05, 2017 111.16 113.46 110.86 113.45 333,085 +2.78(+2.51%)
Jan 04, 2017 110.14 110.71 109.94 110.67 80,591 +0.45(+0.41%)
Jan 03, 2017 108.36 110.52 108.13 110.22 123,422 +0.80(+0.73%)
Dec 30, 2016 109.42 109.42 109.42 0 +0.35(+0.32%)
Dec 29, 2016 108.98 109.63 108.86 109.07 48,657 +0.24(+0.22%)
Dec 28, 2016 107.98 109.20 107.96 108.83 108,727 +1.17(+1.09%)
Dec 27, 2016 107.22 107.74 107.15 107.66 195,818 -0.41(-0.38%)
Dec 23, 2016 108.07 108.07 108.07 0 +0.07(+0.06%)
Dec 22, 2016 107.65 108.03 107.44 108.00 15,091 -0.13(-0.12%)
Dec 21, 2016 107.57 108.20 107.40 108.13 84,066 +0.53(+0.49%)
Dec 20, 2016 107.38 107.65 107.00 107.60 102,609 -0.69(-0.64%)
Dec 19, 2016 107.89 108.49 107.35 108.29 62,136 +1.61(+1.51%)
Dec 16, 2016 107.17 107.50 106.17 106.68 91,379 -0.10(-0.09%)
Dec 15, 2016 106.99 107.93 106.06 106.78 187,581 +0.77(+0.73%)
Dec 14, 2016 108.86 108.86 106.00 106.01 104,704 -4.92(-4.44%)
Dec 13, 2016 111.10 111.25 109.90 110.93 98,612 +0.86(+0.78%)
Dec 12, 2016 109.49 110.25 109.08 110.07 154,501 +0.07(+0.06%)
Dec 09, 2016 111.24 111.64 109.75 110.00 129,802 -1.94(-1.73%)
Dec 08, 2016 112.31 112.38 111.79 111.94 95,137 -1.99(-1.75%)
Dec 07, 2016 113.05 114.17 113.05 113.93 94,786 +1.32(+1.17%)
Dec 06, 2016 112.91 113.21 112.27 112.61 41,724 -0.28(-0.25%)
Dec 05, 2016 111.90 113.76 111.49 112.89 51,883 +0.03(+0.03%)
Dec 02, 2016 112.41 113.68 112.41 112.86 72,001 +0.92(+0.82%)
Dec 01, 2016 111.50 112.04 110.28 111.94 118,245 -1.38(-1.22%)
Nov 30, 2016 113.14 114.16 112.40 113.32 34,735 -2.79(-2.40%)
Nov 29, 2016 115.10 116.38 114.99 116.11 90,191 +0.69(+0.60%)
Nov 28, 2016 115.03 115.64 114.87 115.42 59,162 +1.07(+0.94%)
Nov 25, 2016 114.91 115.00 114.01 114.35 23,624 +0.29(+0.25%)
Nov 23, 2016 114.06 114.06 114.06 0 -0.51(-0.45%)
Nov 22, 2016 115.45 115.75 114.38 114.57 123,752 -0.22(-0.19%)
Nov 21, 2016 114.94 115.26 114.58 114.79 113,661 +0.32(+0.28%)
Nov 18, 2016 115.34 115.88 113.81 114.47 128,556 -0.27(-0.24%)
Nov 17, 2016 115.90 115.90 114.37 114.74 150,509 -2.42(-2.07%)
Nov 16, 2016 116.14 117.44 116.14 117.16 210,188 +1.47(+1.27%)
Nov 15, 2016 115.94 116.84 115.51 115.69 470,816 +0.79(+0.69%)
Nov 14, 2016 114.71 116.61 113.99 114.90 193,829 -0.66(-0.57%)
Nov 11, 2016 116.69 116.94 115.06 115.56 54,477 -0.89(-0.76%)
Nov 10, 2016 118.36 119.30 116.42 116.45 311,648 -2.61(-2.19%)
Nov 09, 2016 122.69 122.75 118.60 119.06 224,045 -7.33(-5.80%)
Nov 08, 2016 127.84 128.07 126.15 126.39 48,468 -1.01(-0.79%)
Nov 07, 2016 127.64 127.87 127.20 127.40 13,366 -1.35(-1.05%)
Nov 04, 2016 128.05 128.87 128.01 128.75 119,943 +1.50(+1.18%)
Nov 03, 2016 127.44 127.80 127.04 127.25 50,462 -1.48(-1.15%)
Nov 02, 2016 128.42 129.30 127.95 128.73 242,549 +0.73(+0.57%)
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.