Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 93.44 94.07 93.39 93.69 328,463 +0.85(+0.91%)
Jan 30, 2019 92.77 92.92 92.22 92.84 103,083 -0.18(-0.19%)
Jan 29, 2019 92.53 93.02 92.38 93.02 143,929 +0.64(+0.70%)
Jan 28, 2019 92.64 92.93 92.37 92.38 102,271 -0.20(-0.21%)
Jan 25, 2019 92.55 92.72 92.25 92.58 61,627 -0.45(-0.48%)
Jan 24, 2019 92.84 93.20 92.64 93.02 85,281 +0.80(+0.87%)
Jan 23, 2019 91.73 92.54 91.73 92.22 109,925 +0.00(+0.00%)
Jan 22, 2019 92.20 92.59 92.00 92.22 102,716 +0.74(+0.81%)
Jan 18, 2019 91.72 92.03 91.28 91.48 218,484 -0.57(-0.62%)
Jan 17, 2019 92.12 92.34 91.77 92.05 53,742 +0.10(+0.11%)
Jan 16, 2019 91.38 92.26 91.25 91.95 269,090 +0.13(+0.14%)
Jan 15, 2019 92.30 92.30 91.73 91.82 126,512 -0.58(-0.62%)
Jan 14, 2019 92.92 93.02 92.21 92.40 65,857 -0.55(-0.59%)
Jan 11, 2019 92.78 93.22 92.74 92.95 41,246 +0.32(+0.34%)
Jan 10, 2019 93.39 93.63 92.46 92.63 101,683 -0.96(-1.02%)
Jan 09, 2019 93.58 93.63 92.96 93.58 123,116 -0.16(-0.17%)
Jan 08, 2019 93.92 94.24 93.73 93.74 155,042 -0.23(-0.25%)
Jan 07, 2019 94.75 94.82 93.89 93.97 1,486,677 -0.43(-0.45%)
Jan 04, 2019 94.40 94.59 93.71 94.40 436,726 -1.26(-1.32%)
Jan 03, 2019 94.35 96.02 94.34 95.66 302,303 +1.38(+1.47%)
Jan 02, 2019 93.66 94.28 93.35 94.28 463,900 +0.75(+0.80%)
Dec 31, 2018 92.64 93.53 92.38 93.53 125,801 +0.55(+0.59%)
Dec 28, 2018 92.41 92.99 92.37 92.97 325,604 +0.85(+0.92%)
Dec 27, 2018 93.44 93.68 92.08 92.13 117,720 -0.26(-0.29%)
Dec 26, 2018 93.55 93.97 92.32 92.39 130,769 -1.21(-1.29%)
Dec 24, 2018 93.91 93.91 93.21 93.60 85,283 +0.40(+0.43%)
Dec 21, 2018 93.61 93.72 92.83 93.20 192,766 +0.00(+0.00%)
Dec 20, 2018 94.63 94.63 93.16 93.20 133,859 -0.55(-0.59%)
Dec 19, 2018 92.40 94.38 92.30 93.75 226,643 +1.80(+1.95%)
Dec 18, 2018 91.35 92.29 91.19 91.95 299,930 +0.81(+0.89%)
Dec 17, 2018 90.47 91.29 90.47 91.14 596,246 +0.77(+0.85%)
Dec 14, 2018 90.12 90.67 90.06 90.38 97,171 +0.40(+0.44%)
Dec 13, 2018 90.30 90.49 89.87 89.98 98,747 -0.32(-0.35%)
Dec 12, 2018 90.57 90.82 90.16 90.30 83,625 -0.54(-0.59%)
Dec 11, 2018 90.84 91.26 90.45 90.84 186,792 +0.10(+0.11%)
Dec 10, 2018 90.71 91.07 90.25 90.74 94,906 +0.61(+0.68%)
Dec 07, 2018 89.62 90.26 89.33 90.13 38,623 +0.16(+0.18%)
Dec 06, 2018 90.31 90.96 89.83 89.96 159,551 +0.37(+0.41%)
Dec 04, 2018 88.47 90.44 88.30 89.60 117,459 +2.29(+2.62%)
Dec 03, 2018 86.05 87.31 86.05 87.31 63,841 +0.77(+0.89%)
Nov 30, 2018 86.48 86.61 86.18 86.54 77,613 +0.45(+0.52%)
Nov 29, 2018 86.03 86.72 85.71 86.09 113,459 +0.43(+0.50%)
Nov 28, 2018 86.11 86.58 85.63 85.66 79,834 -0.66(-0.77%)
Nov 27, 2018 86.13 86.58 86.09 86.32 43,322 +0.13(+0.15%)
Nov 26, 2018 86.18 86.36 86.09 86.19 59,255 -0.37(-0.43%)
Nov 23, 2018 87.02 87.10 86.49 86.56 284,788 +0.22(+0.26%)
Nov 21, 2018 86.34 86.34 86.34 0 -0.01(-0.01%)
Nov 20, 2018 86.64 86.78 86.25 86.35 81,226 +0.04(+0.05%)
Nov 19, 2018 85.72 86.31 85.72 86.31 55,146 +0.33(+0.38%)
Nov 16, 2018 85.55 86.15 85.17 85.98 84,214 +0.56(+0.65%)
Nov 15, 2018 85.84 85.93 85.07 85.42 98,359 -0.10(-0.12%)
Nov 14, 2018 84.86 85.91 84.65 85.52 42,372 +0.16(+0.18%)
Nov 13, 2018 85.22 85.53 84.89 85.37 202,335 -0.31(-0.36%)
Nov 12, 2018 85.40 85.82 85.30 85.68 80,498 +0.91(+1.07%)
Nov 09, 2018 83.98 85.06 83.98 84.77 242,008 +0.93(+1.11%)
Nov 08, 2018 84.25 84.34 83.72 83.84 51,573 -0.06(-0.07%)
Nov 07, 2018 84.56 84.85 83.79 83.89 113,981 +0.23(+0.27%)
Nov 06, 2018 83.85 83.97 83.61 83.66 450,089 +0.02(+0.02%)
Nov 05, 2018 83.68 83.89 83.53 83.65 102,768 +0.40(+0.48%)
Nov 02, 2018 84.67 84.67 83.13 83.25 395,647 -1.51(-1.79%)
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.