Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

71.80 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.87	80.63	79.78	80.26	213,808	+0.23(+0.29%)
Jul 28, 2023	79.59	80.08	79.32	80.03	470,219	+0.45(+0.57%)
Jul 27, 2023	81.21	81.30	79.08	79.57	608,020	-1.96(-2.40%)
Jul 26, 2023	82.17	82.17	81.40	81.53	152,165	+0.01(+0.01%)
Jul 25, 2023	81.44	82.15	81.31	81.52	216,778	-0.39(-0.47%)
Jul 24, 2023	82.53	82.61	81.71	81.91	357,190	-0.37(-0.45%)
Jul 21, 2023	82.49	82.94	82.15	82.27	310,797	+0.13(+0.15%)
Jul 20, 2023	82.93	82.93	81.79	82.15	214,722	-1.38(-1.66%)
Jul 19, 2023	82.55	83.53	82.16	83.53	281,690	+1.37(+1.67%)
Jul 18, 2023	82.18	82.36	81.89	82.16	235,189	+0.53(+0.65%)
Jul 17, 2023	81.71	81.79	81.17	81.63	328,608	-0.02(-0.02%)
Jul 14, 2023	82.24	82.24	81.52	81.64	184,900	-0.50(-0.61%)
Jul 13, 2023	81.67	82.32	81.26	82.15	316,628	+0.91(+1.12%)
Jul 12, 2023	80.57	81.53	80.01	81.24	408,681	+1.09(+1.36%)
Jul 11, 2023	80.08	80.36	79.65	80.14	272,364	+0.68(+0.85%)
Jul 10, 2023	79.37	79.95	79.23	79.47	520,092	-0.22(-0.28%)
Jul 07, 2023	79.89	80.11	79.47	79.69	529,079	-0.76(-0.95%)
Jul 06, 2023	81.07	81.17	80.21	80.45	532,611	-1.43(-1.75%)
Jul 05, 2023	82.80	82.89	81.47	81.89	450,080	-1.18(-1.42%)

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.