Extended Dur Trs Idx ETF Vanguard (NY: EDV )

129.26 USD +0.55 (+0.43%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 113.35 114.12 113.30 113.66 270,757 +1.03(+0.91%)
Jan 30, 2019 112.54 112.73 111.88 112.63 84,973 -0.22(-0.19%)
Jan 29, 2019 112.25 112.85 112.07 112.85 118,643 +0.78(+0.70%)
Jan 28, 2019 112.39 112.74 112.06 112.07 84,304 -0.24(-0.21%)
Jan 25, 2019 112.28 112.48 111.91 112.31 50,800 -0.54(-0.48%)
Jan 24, 2019 112.63 113.07 112.39 112.85 70,299 +0.97(+0.87%)
Jan 23, 2019 111.28 112.26 111.28 111.88 90,613 +0.00(+0.00%)
Jan 22, 2019 111.85 112.32 111.61 111.88 84,671 +0.90(+0.81%)
Jan 18, 2019 111.27 111.65 110.73 110.98 180,100 -0.69(-0.62%)
Jan 17, 2019 111.75 112.03 111.33 111.67 44,301 +0.12(+0.11%)
Jan 16, 2019 110.85 111.92 110.70 111.55 221,815 +0.16(+0.14%)
Jan 15, 2019 111.97 111.97 111.28 111.39 104,286 -0.70(-0.62%)
Jan 14, 2019 112.72 112.85 111.86 112.09 54,287 -0.67(-0.59%)
Jan 11, 2019 112.56 113.09 112.51 112.75 34,000 +0.38(+0.34%)
Jan 10, 2019 113.29 113.59 112.17 112.37 83,819 -1.16(-1.02%)
Jan 09, 2019 113.52 113.59 112.77 113.53 101,487 -0.19(-0.17%)
Jan 08, 2019 113.94 114.33 113.71 113.72 127,804 -0.28(-0.25%)
Jan 07, 2019 114.95 115.03 113.90 114.00 1,225,489 -0.52(-0.45%)
Jan 04, 2019 114.52 114.75 113.68 114.52 360,000 -1.53(-1.32%)
Jan 03, 2019 114.46 116.49 114.45 116.05 249,193 +1.68(+1.47%)
Jan 02, 2019 113.62 114.37 113.25 114.37 382,400 +0.91(+0.80%)
Dec 31, 2018 112.38 113.46 112.07 113.46 103,700 +0.67(+0.59%)
Dec 28, 2018 112.11 112.81 112.06 112.79 268,400 +1.03(+0.92%)
Dec 27, 2018 113.36 113.65 111.71 111.76 97,039 -0.32(-0.29%)
Dec 26, 2018 113.49 114.00 112.00 112.08 107,795 -1.47(-1.29%)
Dec 24, 2018 113.93 113.93 113.08 113.55 70,300 +0.49(+0.43%)
Dec 21, 2018 113.56 113.69 112.62 113.06 158,900 +0.00(+0.00%)
Dec 20, 2018 114.80 114.80 113.01 113.06 110,342 -0.67(-0.59%)
Dec 19, 2018 112.09 114.49 111.97 113.73 186,825 +2.18(+1.95%)
Dec 18, 2018 110.82 111.96 110.62 111.55 247,237 +0.98(+0.89%)
Dec 17, 2018 109.75 110.75 109.75 110.57 491,494 +0.93(+0.85%)
Dec 14, 2018 109.33 110.00 109.26 109.64 80,100 +0.48(+0.44%)
Dec 13, 2018 109.54 109.78 109.02 109.16 81,399 -1.21(-1.10%)
Dec 12, 2018 110.70 111.01 110.20 110.37 68,418 -0.66(-0.59%)
Dec 11, 2018 111.03 111.55 110.56 111.03 152,825 +0.12(+0.11%)
Dec 10, 2018 110.87 111.31 110.31 110.91 77,648 +0.75(+0.68%)
Dec 07, 2018 109.54 110.32 109.18 110.16 31,600 +0.20(+0.18%)
Dec 06, 2018 110.38 111.18 109.80 109.96 130,537 +0.45(+0.41%)
Dec 04, 2018 108.14 110.54 107.93 109.51 96,100 +2.80(+2.62%)
Dec 03, 2018 105.18 106.71 105.18 106.71 52,232 +0.94(+0.89%)
Nov 30, 2018 105.70 105.86 105.33 105.77 63,500 +0.55(+0.52%)
Nov 29, 2018 105.15 106.00 104.76 105.22 92,827 +0.52(+0.50%)
Nov 28, 2018 105.25 105.83 104.66 104.70 65,317 -0.81(-0.77%)
Nov 27, 2018 105.27 105.82 105.22 105.51 35,444 +0.16(+0.15%)
Nov 26, 2018 105.33 105.55 105.23 105.35 48,480 -0.45(-0.43%)
Nov 23, 2018 106.36 106.46 105.71 105.80 233,000 +0.27(+0.26%)
Nov 21, 2018 105.53 105.53 105.53 0 -0.01(-0.01%)
Nov 20, 2018 105.90 106.07 105.42 105.54 66,456 +0.05(+0.05%)
Nov 19, 2018 104.77 105.49 104.77 105.49 45,118 +0.40(+0.38%)
Nov 16, 2018 104.57 105.30 104.10 105.09 68,900 +0.68(+0.65%)
Nov 15, 2018 104.92 105.03 103.98 104.41 80,473 -0.12(-0.12%)
Nov 14, 2018 103.72 105.00 103.46 104.53 34,667 +0.19(+0.18%)
Nov 13, 2018 104.16 104.54 103.76 104.34 165,541 -0.38(-0.36%)
Nov 12, 2018 104.38 104.90 104.26 104.72 65,860 +1.11(+1.07%)
Nov 09, 2018 102.65 103.96 102.65 103.61 198,000 +1.14(+1.11%)
Nov 08, 2018 102.98 103.09 102.33 102.47 42,195 -0.07(-0.07%)
Nov 07, 2018 103.36 103.71 102.41 102.54 93,254 +0.28(+0.27%)
Nov 06, 2018 102.49 102.64 102.19 102.26 368,242 +0.02(+0.02%)
Nov 05, 2018 102.28 102.53 102.10 102.24 84,080 +0.49(+0.48%)
Nov 02, 2018 103.49 103.49 101.61 101.75 323,700 -1.85(-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.