Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.92 +0.17 (+0.25%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	50.34	50.91	50.25	50.84	13,601	+0.63(+1.26%)
Oct 28, 2010	50.21	50.56	49.90	50.21	36,380	+0.14(+0.27%)
Oct 27, 2010	50.34	50.79	50.07	50.07	35,221	-1.96(-3.76%)
Oct 25, 2010	52.32	52.66	52.03	52.03	22,867	+0.40(+0.77%)
Oct 22, 2010	51.14	51.81	50.76	51.63	26,496	+0.07(+0.13%)
Oct 21, 2010	52.25	52.25	51.23	51.56	76,518	-0.64(-1.22%)
Oct 20, 2010	51.60	52.29	51.60	52.20	18,787	+0.36(+0.69%)
Oct 19, 2010	51.17	52.24	50.83	51.84	24,687	+0.55(+1.07%)
Oct 18, 2010	51.53	51.74	51.21	51.29	81,270	+0.38(+0.74%)
Oct 15, 2010	51.23	51.35	50.48	50.92	77,563	-1.26(-2.41%)
Oct 14, 2010	53.39	53.73	51.77	52.17	67,768	-0.98(-1.85%)
Oct 13, 2010	52.72	53.24	52.42	53.16	107,526	-0.35(-0.66%)
Oct 12, 2010	54.24	54.87	53.51	53.51	31,280	-0.63(-1.17%)
Oct 11, 2010	54.24	54.53	53.84	54.14	68,376	-0.42(-0.77%)
Oct 08, 2010	54.56	55.65	54.45	54.56	54,652	-0.72(-1.30%)
Oct 07, 2010	55.62	55.62	55.16	55.28	21,101	-0.74(-1.32%)
Oct 06, 2010	54.82	56.29	54.82	56.02	49,657	+1.22(+2.22%)
Oct 05, 2010	55.46	55.46	54.68	54.80	27,548	-0.74(-1.34%)
Oct 04, 2010	55.45	55.61	55.12	55.54	29,215	+0.06(+0.11%)

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.