Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 142.78 142.78 140.74 141.11 282,946 -1.08(-0.76%)
Jun 29, 2020 142.43 142.84 141.82 142.19 197,729 -0.65(-0.46%)
Jun 26, 2020 141.53 142.95 141.53 142.84 352,274 +2.10(+1.49%)
Jun 25, 2020 141.61 141.71 140.57 140.74 194,163 +0.62(+0.44%)
Jun 24, 2020 138.49 140.35 138.40 140.12 245,268 +1.84(+1.33%)
Jun 23, 2020 138.42 138.87 137.99 138.28 109,634 -1.20(-0.86%)
Jun 22, 2020 140.29 140.49 139.12 139.48 167,725 +0.29(+0.21%)
Jun 19, 2020 137.79 139.42 137.76 139.18 157,429 -0.05(-0.04%)
Jun 18, 2020 138.84 139.40 138.52 139.23 188,931 +1.93(+1.40%)
Jun 17, 2020 136.88 137.54 135.95 137.30 302,599 +0.57(+0.42%)
Jun 16, 2020 136.13 137.97 135.31 136.73 507,739 -3.03(-2.17%)
Jun 15, 2020 141.42 141.66 139.34 139.77 297,008 +0.38(+0.27%)
Jun 12, 2020 139.67 141.00 139.04 139.38 372,041 -1.67(-1.18%)
Jun 11, 2020 140.40 141.49 139.46 141.05 461,532 +3.37(+2.45%)
Jun 10, 2020 135.93 137.68 135.69 137.68 228,668 +2.68(+1.98%)
Jun 09, 2020 135.82 136.33 134.82 135.00 1,025,071 +2.08(+1.57%)
Jun 08, 2020 131.00 133.06 130.96 132.92 503,896 +0.59(+0.45%)
Jun 05, 2020 130.56 132.37 128.83 132.32 783,970 -1.16(-0.87%)
Jun 04, 2020 135.41 135.47 133.44 133.48 272,835 -2.75(-2.02%)
Jun 03, 2020 136.78 137.05 135.49 136.23 477,517 -2.24(-1.61%)
Jun 02, 2020 138.60 139.07 137.98 138.47 180,760 -0.81(-0.58%)
Jun 01, 2020 139.12 139.33 138.59 139.27 345,710 -1.17(-0.84%)
May 29, 2020 139.63 141.07 139.17 140.45 301,798 +1.28(+0.92%)
May 28, 2020 138.77 139.35 138.35 139.16 335,561 -0.76(-0.55%)
May 27, 2020 139.67 140.93 139.44 139.93 267,998 -0.55(-0.39%)
May 26, 2020 140.90 140.96 139.97 140.48 254,154 -2.32(-1.62%)
May 22, 2020 142.00 143.08 141.96 142.80 115,542 +0.93(+0.66%)
May 21, 2020 142.21 142.78 141.51 141.87 281,390 +0.60(+0.42%)
May 20, 2020 140.28 141.86 139.89 141.27 170,674 +0.56(+0.40%)
May 19, 2020 139.57 140.87 139.57 140.71 373,909 +0.37(+0.27%)
May 18, 2020 142.55 142.58 139.70 140.34 606,308 -4.22(-2.92%)
May 15, 2020 146.42 146.49 144.02 144.56 207,435 -0.37(-0.26%)
May 14, 2020 145.17 145.97 144.78 144.93 297,827 +1.94(+1.36%)
May 13, 2020 142.59 143.69 142.10 143.00 516,254 +1.47(+1.04%)
May 12, 2020 140.32 142.33 140.28 141.53 398,553 +1.75(+1.25%)
May 11, 2020 140.80 141.34 139.21 139.78 355,865 -1.58(-1.12%)
May 08, 2020 143.13 143.13 140.81 141.36 256,381 -2.24(-1.56%)
May 07, 2020 140.79 143.86 140.67 143.60 381,135 +2.85(+2.02%)
May 06, 2020 140.59 141.45 139.26 140.75 1,428,064 -3.15(-2.19%)
May 05, 2020 143.46 144.12 143.12 143.91 366,343 -1.25(-0.86%)
May 04, 2020 145.84 145.96 144.61 145.16 248,725 -1.08(-0.74%)
May 01, 2020 145.59 146.31 144.57 146.24 493,467 +1.11(+0.76%)
Apr 30, 2020 146.86 147.44 144.92 145.13 879,636 -1.72(-1.17%)
Apr 29, 2020 147.93 148.62 146.03 146.85 338,559 -1.04(-0.70%)
Apr 28, 2020 146.81 148.06 146.69 147.88 453,642 +1.86(+1.27%)
Apr 27, 2020 148.34 148.42 145.55 146.02 869,225 -3.49(-2.33%)
Apr 24, 2020 148.36 149.55 148.31 149.51 335,920 +0.21(+0.14%)
Apr 23, 2020 148.76 150.43 148.34 149.29 233,939 +1.00(+0.68%)
Apr 22, 2020 148.90 149.26 147.32 148.29 236,564 -2.03(-1.35%)
Apr 21, 2020 150.66 151.04 148.90 150.32 529,507 +3.05(+2.07%)
Apr 20, 2020 146.23 147.32 145.82 147.27 277,345 +1.80(+1.24%)
Apr 17, 2020 148.38 149.65 144.95 145.47 558,886 -3.26(-2.19%)
Apr 16, 2020 147.88 148.73 147.42 148.73 822,292 +2.51(+1.71%)
Apr 15, 2020 144.62 147.16 143.57 146.23 647,364 +4.00(+2.81%)
Apr 14, 2020 141.51 142.87 141.21 142.23 801,696 +0.49(+0.35%)
Apr 13, 2020 142.20 143.88 141.66 141.74 503,246 -1.39(-0.97%)
Apr 09, 2020 141.28 143.58 141.04 143.13 783,735 +0.85(+0.60%)
Apr 08, 2020 143.11 143.92 141.77 142.28 181,413 -2.05(-1.42%)
Apr 07, 2020 142.21 144.39 141.37 144.33 240,124 -1.15(-0.79%)
Apr 06, 2020 144.07 146.02 143.63 145.48 333,065 -0.41(-0.28%)
Apr 03, 2020 145.61 147.64 145.34 145.89 219,907 +0.76(+0.52%)
Apr 02, 2020 145.83 146.18 144.30 145.13 201,192 +1.32(+0.92%)
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.