Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.10	55.33	54.65	55.18	14,190	-0.34(-0.62%)
Nov 27, 2009	55.11	55.53	54.88	55.53	24,900	+0.79(+1.44%)
Nov 25, 2009	54.29	55.22	53.91	54.74	10,667	+0.17(+0.31%)
Nov 24, 2009	54.42	54.69	54.42	54.57	5,196	+0.24(+0.43%)
Nov 23, 2009	53.50	54.33	53.50	54.33	6,295	-0.08(-0.15%)
Nov 20, 2009	54.37	54.53	53.83	54.41	13,498	+0.22(+0.41%)
Nov 19, 2009	54.63	54.89	53.95	54.19	26,631	-0.09(-0.17%)
Nov 18, 2009	54.78	54.78	53.98	54.28	6,071	-0.57(-1.05%)
Nov 17, 2009	54.33	54.86	54.32	54.86	11,718	+0.38(+0.69%)
Nov 16, 2009	53.59	54.60	53.59	54.48	26,410	+1.28(+2.41%)
Nov 13, 2009	52.92	53.41	52.64	53.20	4,959	+0.33(+0.62%)
Nov 12, 2009	53.14	53.14	51.83	52.88	59,562	-0.33(-0.61%)
Nov 11, 2009	53.02	53.34	52.73	53.20	25,079	+0.62(+1.18%)
Nov 10, 2009	53.36	53.47	52.46	52.58	19,919	-0.36(-0.68%)
Nov 09, 2009	53.17	53.17	52.59	52.94	27,149	+0.01(+0.02%)
Nov 06, 2009	52.31	53.28	51.98	52.93	19,320	-0.06(-0.11%)
Nov 05, 2009	52.27	52.99	51.90	52.99	76,823	+0.31(+0.60%)
Nov 04, 2009	53.66	53.66	52.51	52.68	30,438	-1.33(-2.46%)
Nov 03, 2009	54.94	55.05	53.72	54.01	16,058	-0.64(-1.16%)

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.