Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

82.01 -0.94 (-1.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 116.03 116.91 116.03 116.17 89,585 +0.15(+0.13%)
May 27, 2021 115.95 116.12 115.06 116.02 166,301 -0.72(-0.61%)
May 26, 2021 117.27 117.39 116.33 116.73 268,554 -0.22(-0.19%)
May 25, 2021 116.09 116.99 116.09 116.95 200,710 +1.38(+1.19%)
May 24, 2021 115.39 116.10 115.39 115.58 752,900 +0.50(+0.43%)
May 21, 2021 114.98 115.08 114.38 115.08 336,921 +0.49(+0.43%)
May 20, 2021 113.97 114.87 113.94 114.59 80,720 +1.27(+1.12%)
May 19, 2021 113.58 114.50 112.80 113.32 119,474 -0.28(-0.25%)
May 18, 2021 113.58 113.72 113.19 113.60 127,288 -0.47(-0.41%)
May 17, 2021 114.07 114.46 113.80 114.07 96,966 -0.18(-0.16%)
May 14, 2021 113.65 114.26 113.42 114.25 714,540 +1.23(+1.09%)
May 13, 2021 113.14 113.57 112.77 113.02 954,846 +0.12(+0.10%)
May 12, 2021 114.06 114.20 112.55 112.90 671,006 -1.30(-1.13%)
May 11, 2021 114.68 114.81 114.10 114.20 532,887 -1.18(-1.02%)
May 10, 2021 116.53 116.97 115.18 115.38 244,371 -1.47(-1.26%)
May 07, 2021 117.97 118.49 116.44 116.85 1,066,418 -0.91(-0.77%)
May 06, 2021 117.13 118.08 117.11 117.76 644,938 +0.28(+0.24%)
May 05, 2021 116.84 117.72 116.75 117.48 321,414 +0.14(+0.12%)
May 04, 2021 117.41 118.08 116.97 117.34 336,955 +1.01(+0.87%)
May 03, 2021 116.49 117.48 116.02 116.33 515,811 +0.03(+0.02%)
Apr 30, 2021 116.14 116.36 115.56 116.30 131,332 +0.38(+0.33%)
Apr 29, 2021 114.98 115.95 114.58 115.92 124,779 -0.55(-0.47%)
Apr 28, 2021 116.21 116.54 115.75 116.47 100,356 +0.17(+0.15%)
Apr 27, 2021 117.36 117.51 116.17 116.30 346,340 -1.35(-1.15%)
Apr 26, 2021 117.92 118.28 117.59 117.65 261,443 -0.12(-0.10%)
Apr 23, 2021 118.28 118.33 117.28 117.77 311,377 -0.47(-0.40%)
Apr 22, 2021 117.84 118.24 116.94 118.24 219,192 +0.76(+0.65%)
Apr 21, 2021 117.23 117.65 116.79 117.48 150,183 +0.37(+0.32%)
Apr 20, 2021 116.11 117.51 116.11 117.11 109,577 +0.62(+0.53%)
Apr 19, 2021 116.44 116.97 116.15 116.49 237,637 -0.46(-0.40%)
Apr 16, 2021 116.74 117.45 116.48 116.95 126,914 -1.10(-0.93%)
Apr 15, 2021 117.12 118.80 117.10 118.05 133,975 +2.57(+2.23%)
Apr 14, 2021 115.61 115.78 115.02 115.47 94,135 -0.46(-0.40%)
Apr 13, 2021 114.75 115.97 114.71 115.94 94,104 +1.01(+0.88%)
Apr 12, 2021 114.94 115.10 114.64 114.92 121,668 +0.00(+0.00%)
Apr 09, 2021 115.08 115.79 114.56 114.92 131,332 -0.51(-0.44%)
Apr 08, 2021 114.82 115.51 114.70 115.43 194,307 +1.09(+0.95%)
Apr 07, 2021 114.82 115.54 114.28 114.34 509,897 -1.07(-0.93%)
Apr 06, 2021 114.78 115.62 114.47 115.41 159,936 +0.98(+0.85%)
Apr 05, 2021 114.22 114.44 113.35 114.43 323,300 -0.70(-0.61%)
Apr 01, 2021 113.99 115.34 113.79 115.13 1,828,720 +2.09(+1.85%)
Mar 31, 2021 113.54 113.88 112.13 113.04 153,831 -0.38(-0.33%)
Mar 30, 2021 112.44 113.74 112.05 113.42 150,796 +0.86(+0.76%)
Mar 29, 2021 114.04 114.06 112.03 112.57 405,548 -1.39(-1.22%)
Mar 26, 2021 113.49 114.49 113.31 113.95 124,351 -0.47(-0.41%)
Mar 25, 2021 115.90 116.11 114.30 114.42 340,616 -1.31(-1.13%)
Mar 24, 2021 114.47 115.74 114.25 115.73 284,814 +1.19(+1.04%)
Mar 23, 2021 113.67 114.75 113.31 114.54 388,752 +1.22(+1.07%)
Mar 22, 2021 112.74 113.48 112.39 113.32 282,725 +1.71(+1.53%)
Mar 19, 2021 110.87 111.68 110.64 111.61 713,577 +0.95(+0.85%)
Mar 18, 2021 109.87 111.21 109.87 110.67 820,350 -1.37(-1.22%)
Mar 17, 2021 111.86 112.31 110.79 112.03 787,737 -1.27(-1.12%)
Mar 16, 2021 113.88 114.06 112.47 113.31 107,174 -0.47(-0.41%)
Mar 15, 2021 113.37 114.09 113.33 113.77 120,911 +0.91(+0.81%)
Mar 12, 2021 113.39 113.45 112.47 112.86 279,013 -3.34(-2.88%)
Mar 11, 2021 116.46 116.66 115.75 116.20 101,961 -1.25(-1.07%)
Mar 10, 2021 117.41 117.55 116.81 117.46 130,601 +0.06(+0.05%)
Mar 09, 2021 116.90 117.39 116.46 117.39 131,052 +2.03(+1.76%)
Mar 08, 2021 116.30 116.53 115.29 115.37 200,890 -1.05(-0.91%)
Mar 05, 2021 115.50 116.94 115.41 116.42 209,177 +0.50(+0.43%)
Mar 04, 2021 117.11 117.29 115.29 115.93 254,103 -1.16(-0.99%)
Mar 03, 2021 116.72 117.57 115.99 117.09 145,809 -1.24(-1.05%)
Mar 02, 2021 117.73 118.43 117.67 118.33 143,024 +0.02(+0.02%)
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.