Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 81.47 82.50 81.21 82.20 245,295 +0.30(+0.36%)
Nov 29, 2022 82.11 82.88 81.74 81.90 194,044 -1.30(-1.56%)
Nov 28, 2022 83.54 83.82 82.61 83.20 189,699 +0.44(+0.53%)
Nov 25, 2022 82.54 82.77 82.24 82.76 460,455 -0.32(-0.38%)
Nov 23, 2022 81.98 83.22 81.88 83.08 351,950 +2.03(+2.51%)
Nov 22, 2022 80.15 81.34 80.05 81.05 211,570 +1.59(+2.01%)
Nov 21, 2022 80.29 80.29 79.25 79.45 213,847 +0.36(+0.46%)
Nov 18, 2022 80.02 80.28 78.87 79.09 487,094 -0.71(-0.89%)
Nov 17, 2022 79.58 79.92 79.06 79.79 329,908 -0.85(-1.05%)
Nov 16, 2022 79.16 80.68 78.86 80.64 384,541 +2.38(+3.04%)
Nov 15, 2022 77.15 78.38 77.10 78.27 317,082 +1.67(+2.18%)
Nov 14, 2022 76.83 77.07 75.98 76.60 194,522 -0.39(-0.51%)
Nov 11, 2022 76.45 77.33 76.41 76.99 222,038 -0.08(-0.10%)
Nov 10, 2022 75.51 77.32 75.40 77.06 519,221 +3.49(+4.74%)
Nov 09, 2022 72.56 74.04 72.56 73.58 151,946 +0.36(+0.50%)
Nov 08, 2022 72.80 74.00 72.73 73.22 193,166 +0.88(+1.21%)
Nov 07, 2022 74.01 74.02 72.30 72.34 128,394 -1.13(-1.53%)
Nov 04, 2022 74.48 74.86 73.29 73.46 796,482 -1.79(-2.37%)
Nov 03, 2022 74.75 75.83 74.62 75.25 207,013 -0.64(-0.84%)
Nov 02, 2022 76.25 75.29 75.89 586,593 -0.14(-0.19%)
Nov 01, 2022 76.50 76.65 75.48 76.03 229,464 +1.36(+1.82%)
Oct 31, 2022 75.18 75.60 73.86 74.68 192,181 -1.00(-1.32%)
Oct 28, 2022 75.77 76.48 75.33 75.68 164,143 -0.64(-0.84%)
Oct 27, 2022 75.83 76.77 75.07 76.32 171,191 +1.03(+1.37%)
Oct 26, 2022 74.57 75.53 74.55 75.29 599,874 +1.47(+1.99%)
Oct 25, 2022 73.16 73.90 73.07 73.82 204,631 +2.93(+4.14%)
Oct 24, 2022 71.25 72.06 70.35 70.89 316,141 -0.87(-1.21%)
Oct 21, 2022 71.71 72.59 70.97 71.75 473,558 -2.10(-2.84%)
Oct 20, 2022 75.01 75.36 73.72 73.86 276,140 -1.81(-2.40%)
Oct 19, 2022 76.40 76.58 75.46 75.67 669,945 -1.81(-2.34%)
Oct 18, 2022 77.19 77.66 76.05 77.48 311,732 +0.21(+0.27%)
Oct 17, 2022 78.57 79.00 77.20 77.27 263,666 -0.73(-0.93%)
Oct 14, 2022 79.63 79.63 77.63 78.00 208,692 -0.63(-0.80%)
Oct 13, 2022 77.91 79.83 77.82 78.63 221,123 -1.11(-1.39%)
Oct 12, 2022 78.72 79.99 78.58 79.74 155,223 +0.32(+0.40%)
Oct 11, 2022 79.31 80.39 78.36 79.42 288,493 +0.48(+0.60%)
Oct 10, 2022 79.89 79.89 78.33 78.94 215,648 -1.69(-2.10%)
Oct 07, 2022 80.41 81.32 80.11 80.63 217,094 -1.09(-1.33%)
Oct 06, 2022 82.41 82.57 81.21 81.72 207,722 -0.44(-0.53%)
Oct 05, 2022 82.34 82.40 81.09 82.16 329,637 -1.14(-1.36%)
Oct 04, 2022 83.71 84.30 82.88 83.30 434,132 -0.21(-0.25%)
Oct 03, 2022 83.58 84.41 82.83 83.51 370,261 +1.37(+1.67%)
Sep 30, 2022 84.08 84.75 81.76 82.14 480,419 -1.53(-1.83%)
Sep 29, 2022 82.71 84.09 82.55 83.68 744,661 -0.41(-0.48%)
Sep 28, 2022 82.95 84.19 82.26 84.08 807,063 +3.34(+4.14%)
Sep 27, 2022 82.66 82.92 80.65 80.74 597,879 -3.25(-3.87%)
Sep 26, 2022 85.40 85.64 83.41 83.99 367,130 -1.86(-2.16%)
Sep 23, 2022 85.27 86.49 84.49 85.84 666,787 +0.52(+0.61%)
Sep 22, 2022 85.77 85.90 84.71 85.32 809,332 -2.76(-3.13%)
Sep 21, 2022 86.51 88.08 85.97 88.08 324,275 +2.05(+2.38%)
Sep 20, 2022 85.43 86.79 85.11 86.03 275,478 -1.17(-1.35%)
Sep 19, 2022 86.79 87.66 86.58 87.21 129,709 +0.40(+0.46%)
Sep 16, 2022 86.79 87.77 86.37 86.81 158,007 -1.05(-1.20%)
Sep 15, 2022 87.56 88.02 87.30 87.86 90,938 +0.04(+0.04%)
Sep 14, 2022 87.11 87.93 86.76 87.82 160,839 +0.60(+0.68%)
Sep 13, 2022 86.00 87.25 85.61 87.23 230,487 +0.50(+0.58%)
Sep 12, 2022 87.98 88.19 86.17 86.73 312,286 -0.95(-1.08%)
Sep 09, 2022 87.67 88.20 86.94 87.67 149,725 +0.09(+0.10%)
Sep 08, 2022 88.20 88.96 87.46 87.59 170,049 -1.14(-1.28%)
Sep 07, 2022 87.65 88.91 87.62 88.72 517,120 +1.85(+2.13%)
Sep 06, 2022 88.52 88.52 86.79 86.88 509,144 -2.97(-3.30%)
Sep 02, 2022 89.23 90.05 89.03 89.84 144,570 +0.47(+0.53%)
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.