Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.93 +0.32 (+0.46%)

Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	116.93	117.81	116.93	117.07	88,896	+0.15(+0.13%)
May 27, 2021	116.85	117.02	115.95	116.92	165,021	-0.72(-0.61%)
May 26, 2021	118.18	118.31	117.24	117.64	266,487	-0.22(-0.19%)
May 25, 2021	116.99	117.89	116.99	117.86	199,166	+1.39(+1.19%)
May 24, 2021	116.29	117.00	116.28	116.47	747,106	+0.50(+0.43%)
May 21, 2021	115.87	115.97	115.27	115.97	334,329	+0.49(+0.43%)
May 20, 2021	114.86	115.76	114.82	115.48	80,099	+1.28(+1.12%)
May 19, 2021	114.46	115.39	113.68	114.20	118,555	-0.28(-0.25%)
May 18, 2021	114.46	114.60	114.07	114.48	126,308	-0.47(-0.41%)
May 17, 2021	114.96	115.35	114.68	114.96	96,220	-0.18(-0.16%)
May 14, 2021	114.53	115.15	114.30	115.14	709,042	+1.24(+1.09%)
May 13, 2021	114.02	114.45	113.64	113.90	947,498	+0.12(+0.10%)
May 12, 2021	114.95	115.08	113.42	113.78	665,843	-1.30(-1.13%)
May 11, 2021	115.57	115.70	114.98	115.08	528,786	-1.19(-1.02%)
May 10, 2021	117.43	117.88	116.07	116.27	242,490	-1.49(-1.26%)
May 07, 2021	118.89	119.41	117.34	117.76	1,058,212	-0.91(-0.77%)
May 06, 2021	118.04	119.00	118.01	118.67	639,976	+0.28(+0.24%)
May 05, 2021	117.74	118.63	117.66	118.39	318,941	+0.14(+0.12%)
May 04, 2021	118.32	119.00	117.88	118.25	334,363	+1.02(+0.87%)

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.