Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 115.58 115.93 114.15 115.08 151,116 -0.38(-0.33%)
Mar 30, 2021 114.46 115.78 114.07 115.46 148,134 +0.87(+0.76%)
Mar 29, 2021 116.09 116.11 114.05 114.59 398,388 -1.41(-1.22%)
Mar 26, 2021 115.53 116.54 115.35 116.00 122,156 -0.48(-0.41%)
Mar 25, 2021 117.98 118.20 116.36 116.48 334,603 -1.33(-1.13%)
Mar 24, 2021 116.52 117.82 116.30 117.81 279,786 +1.21(+1.04%)
Mar 23, 2021 115.72 116.81 115.34 116.60 381,889 +1.24(+1.07%)
Mar 22, 2021 114.76 115.52 114.41 115.36 277,734 +1.74(+1.53%)
Mar 19, 2021 112.86 113.69 112.63 113.62 700,980 +0.96(+0.85%)
Mar 18, 2021 111.85 113.20 111.85 112.65 805,868 -1.39(-1.22%)
Mar 17, 2021 113.87 114.32 112.78 114.05 773,831 -1.29(-1.12%)
Mar 16, 2021 115.93 116.11 114.49 115.34 105,282 -0.48(-0.41%)
Mar 15, 2021 115.41 116.14 115.36 115.82 118,777 +0.93(+0.81%)
Mar 12, 2021 115.42 115.49 114.49 114.89 274,088 -3.40(-2.88%)
Mar 11, 2021 118.55 118.75 117.83 118.29 100,161 -1.27(-1.07%)
Mar 10, 2021 119.52 119.66 118.91 119.57 128,295 +0.06(+0.05%)
Mar 09, 2021 119.00 119.50 118.55 119.50 128,738 +2.06(+1.76%)
Mar 08, 2021 118.39 118.62 117.36 117.44 197,344 -1.07(-0.91%)
Mar 05, 2021 117.58 119.05 117.49 118.51 205,484 +0.50(+0.43%)
Mar 04, 2021 119.21 119.40 117.36 118.01 249,617 -1.18(-0.99%)
Mar 03, 2021 118.82 119.69 118.07 119.19 143,235 -1.27(-1.05%)
Mar 02, 2021 119.84 120.56 119.79 120.46 140,499 +0.02(+0.01%)
Mar 01, 2021 120.03 120.86 119.43 120.44 144,220 -2.33(-1.90%)
Feb 26, 2021 120.12 123.21 118.94 122.77 203,957 +5.48(+4.67%)
Feb 25, 2021 118.39 118.94 114.86 117.28 484,903 -2.72(-2.27%)
Feb 24, 2021 118.28 120.29 118.07 120.01 285,821 -1.03(-0.85%)
Feb 23, 2021 120.93 121.92 120.52 121.03 218,632 -0.54(-0.44%)
Feb 22, 2021 122.67 123.47 121.14 121.58 300,555 -1.40(-1.14%)
Feb 19, 2021 123.83 124.15 122.58 122.98 215,845 -2.25(-1.79%)
Feb 18, 2021 124.65 125.61 124.25 125.22 123,562 -0.52(-0.42%)
Feb 17, 2021 126.10 126.59 124.69 125.75 172,021 +1.02(+0.82%)
Feb 16, 2021 125.09 125.56 124.60 124.73 290,758 -2.50(-1.97%)
Feb 12, 2021 128.02 128.36 127.14 127.23 282,813 -2.17(-1.68%)
Feb 11, 2021 130.25 130.39 129.19 129.41 172,073 -1.06(-0.82%)
Feb 10, 2021 129.80 130.47 129.72 130.47 218,028 +1.22(+0.94%)
Feb 09, 2021 129.82 130.29 129.18 129.25 212,715 -0.07(-0.06%)
Feb 08, 2021 128.81 129.96 128.51 129.32 191,845 +0.80(+0.62%)
Feb 05, 2021 129.71 130.33 128.39 128.53 1,186,878 -1.55(-1.19%)
Feb 04, 2021 129.90 130.29 129.53 130.07 150,448 -0.22(-0.17%)
Feb 03, 2021 131.50 131.80 130.29 130.29 204,472 -1.91(-1.44%)
Feb 02, 2021 131.95 132.24 131.63 132.20 154,099 -1.07(-0.81%)
Feb 01, 2021 132.82 133.62 132.72 133.28 97,456 +0.20(+0.15%)
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%)
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.