Extended Dur Trs Idx ETF Vanguard (NY: EDV )

127.92 USD -2.97 (-2.27%)
Official Closing Price Updated: 4:29 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 144.49 145.70 144.32 145.14 1,191,500 -1.16(-0.79%)
Jan 28, 2021 147.05 147.05 145.40 146.30 66,431 -0.93(-0.63%)
Jan 27, 2021 147.71 148.26 147.00 147.23 151,039 +0.45(+0.31%)
Jan 26, 2021 146.56 147.10 146.34 146.78 53,438 -0.27(-0.18%)
Jan 25, 2021 145.96 147.20 145.84 147.05 196,754 +2.30(+1.59%)
Jan 22, 2021 144.72 145.11 144.40 144.75 89,100 +0.42(+0.29%)
Jan 21, 2021 144.45 144.77 143.91 144.33 151,179 -1.38(-0.95%)
Jan 20, 2021 145.18 145.75 144.91 145.71 107,202 +0.14(+0.10%)
Jan 19, 2021 144.75 145.75 144.57 145.57 155,962 +0.55(+0.38%)
Jan 15, 2021 145.35 145.61 144.57 145.02 81,500 +0.72(+0.50%)
Jan 14, 2021 146.04 146.26 143.78 144.30 151,003 -1.90(-1.30%)
Jan 13, 2021 144.78 146.58 144.73 146.20 255,376 +2.17(+1.51%)
Jan 12, 2021 143.79 144.14 142.75 144.03 201,609 -0.04(-0.03%)
Jan 11, 2021 143.90 144.16 143.27 144.07 232,334 -0.43(-0.30%)
Jan 08, 2021 144.44 145.18 143.50 144.50 410,000 -0.42(-0.29%)
Jan 07, 2021 144.91 145.36 144.29 144.92 903,959 -1.64(-1.12%)
Jan 06, 2021 147.55 147.57 145.62 146.56 157,418 -4.28(-2.84%)
Jan 05, 2021 151.55 151.55 149.95 150.84 175,748 -1.77(-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.