Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.55 +0.13 (+0.17%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 132.48 133.58 132.32 133.07 1,299,546 -1.06(-0.79%)
Jan 28, 2021 134.82 134.82 133.31 134.14 72,455 -0.85(-0.63%)
Jan 27, 2021 135.43 135.93 134.78 134.99 164,735 +0.41(+0.31%)
Jan 26, 2021 134.38 134.87 134.17 134.58 58,283 -0.25(-0.18%)
Jan 25, 2021 133.82 134.96 133.71 134.82 214,595 +2.11(+1.59%)
Jan 22, 2021 132.69 133.04 132.39 132.72 97,179 +0.38(+0.29%)
Jan 21, 2021 132.44 132.73 131.94 132.33 164,888 -1.26(-0.95%)
Jan 20, 2021 133.11 133.63 132.86 133.59 116,923 +0.13(+0.10%)
Jan 19, 2021 132.72 133.63 132.55 133.47 170,104 +0.50(+0.38%)
Jan 15, 2021 133.26 133.50 132.55 132.96 88,890 +0.66(+0.50%)
Jan 14, 2021 133.90 134.10 131.83 132.30 164,696 -1.74(-1.30%)
Jan 13, 2021 132.74 134.39 132.70 134.04 278,533 +1.99(+1.51%)
Jan 12, 2021 131.84 132.16 130.88 132.06 219,891 -0.04(-0.03%)
Jan 11, 2021 131.94 132.17 131.36 132.09 253,402 -0.39(-0.30%)
Jan 08, 2021 132.43 133.11 131.57 132.49 447,179 -0.39(-0.29%)
Jan 07, 2021 132.86 133.27 132.29 132.87 985,930 -1.50(-1.12%)
Jan 06, 2021 135.28 135.30 133.51 134.38 171,692 -3.92(-2.84%)
Jan 05, 2021 138.95 138.95 137.48 138.30 191,684 -1.62(-1.16%)
Jan 04, 2021 138.66 140.28 138.45 139.92 183,388 +0.28(+0.20%)
Dec 31, 2020 139.64 139.64 139.64 224,339 +0.14(+0.10%)
Dec 30, 2020 138.87 139.50 138.63 139.50 224,339 +0.36(+0.26%)
Dec 29, 2020 138.30 139.24 138.24 139.14 328,503 -0.26(-0.18%)
Dec 28, 2020 138.31 139.40 137.79 139.40 216,677 -0.04(-0.03%)
Dec 24, 2020 138.78 139.50 138.78 139.44 60,314 +0.79(+0.57%)
Dec 23, 2020 138.63 138.74 137.28 138.65 217,772 -1.26(-0.90%)
Dec 22, 2020 139.61 139.94 139.14 139.91 194,918 +0.83(+0.60%)
Dec 21, 2020 139.12 139.41 138.34 139.08 121,521 +0.75(+0.54%)
Dec 18, 2020 139.05 139.42 138.05 138.33 80,763 -0.48(-0.34%)
Dec 17, 2020 140.43 140.79 138.38 138.81 158,370 -0.51(-0.37%)
Dec 16, 2020 138.38 139.85 138.15 139.32 260,162 -0.31(-0.22%)
Dec 15, 2020 139.66 140.32 139.10 139.63 77,964 -0.63(-0.45%)
Dec 14, 2020 139.44 140.81 138.90 140.25 110,626 -0.61(-0.43%)
Dec 11, 2020 140.78 141.54 140.45 140.86 367,290 +0.64(+0.46%)
Dec 10, 2020 139.16 140.28 138.75 140.22 137,465 +1.74(+1.25%)
Dec 09, 2020 138.32 139.06 137.72 138.48 324,969 -0.66(-0.48%)
Dec 08, 2020 139.34 139.95 138.97 139.14 124,107 +0.77(+0.56%)
Dec 07, 2020 137.91 138.59 137.55 138.37 222,208 +1.68(+1.23%)
Dec 04, 2020 137.09 137.26 136.20 136.69 164,248 -2.78(-1.99%)
Dec 03, 2020 138.62 139.74 138.29 139.47 148,870 +1.57(+1.14%)
Dec 02, 2020 138.71 138.73 136.96 137.90 150,356 -1.59(-1.14%)
Dec 01, 2020 140.75 140.80 138.43 139.49 213,375 -2.68(-1.89%)
Nov 30, 2020 142.19 142.68 141.87 142.16 100,705 -0.05(-0.04%)
Nov 27, 2020 141.53 142.33 141.38 142.22 61,706 +1.53(+1.09%)
Nov 25, 2020 141.23 141.96 140.46 140.68 72,936 -0.64(-0.46%)
Nov 24, 2020 142.25 142.25 141.05 141.33 89,675 -1.71(-1.20%)
Nov 23, 2020 143.16 143.70 142.56 143.04 144,674 -0.88(-0.61%)
Nov 20, 2020 142.84 143.98 142.75 143.92 70,214 +1.65(+1.16%)
Nov 19, 2020 142.07 142.84 141.57 142.27 240,910 +1.00(+0.71%)
Nov 18, 2020 141.47 141.50 140.16 141.28 229,131 +0.71(+0.50%)
Nov 17, 2020 140.53 141.01 140.35 140.57 301,046 +1.05(+0.75%)
Nov 16, 2020 139.53 140.05 139.29 139.52 224,151 -0.43(-0.31%)
Nov 13, 2020 140.07 140.26 139.28 139.95 464,728 -0.31(-0.22%)
Nov 12, 2020 138.53 140.26 138.02 140.26 182,929 +3.16(+2.31%)
Nov 11, 2020 136.12 137.25 135.77 137.10 360,910 +0.51(+0.37%)
Nov 10, 2020 136.08 136.98 136.03 136.59 195,713 -0.74(-0.54%)
Nov 09, 2020 137.15 137.47 135.89 137.32 766,639 -4.06(-2.87%)
Nov 06, 2020 141.62 141.94 140.51 141.39 171,961 -2.20(-1.53%)
Nov 05, 2020 143.83 143.89 142.65 143.59 235,555 +0.64(+0.45%)
Nov 04, 2020 144.02 144.49 142.52 142.95 718,296 +3.73(+2.68%)
Nov 03, 2020 139.62 139.65 138.66 139.22 1,032,624 -1.25(-0.89%)
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.