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 29, 2013	62.26	62.50	62.24	62.50	6,592	+0.24(+0.39%)
Nov 27, 2013	62.63	62.63	62.11	62.26	8,157	-0.42(-0.67%)
Nov 26, 2013	62.50	62.79	62.50	62.67	13,333	+0.53(+0.84%)
Nov 25, 2013	61.83	62.46	61.83	62.15	8,749	+0.20(+0.31%)
Nov 22, 2013	61.53	62.12	61.53	61.95	28,341	+0.95(+1.56%)
Nov 21, 2013	60.71	61.25	60.33	61.00	20,615	+0.10(+0.17%)
Nov 20, 2013	62.54	62.59	60.86	60.90	21,156	-1.78(-2.84%)
Nov 19, 2013	62.97	63.07	62.50	62.69	29,571	-0.66(-1.04%)
Nov 18, 2013	62.48	63.35	62.48	63.35	5,473	+0.71(+1.14%)
Nov 15, 2013	62.44	62.63	62.32	62.63	22,425	+0.10(+0.16%)
Nov 14, 2013	62.26	63.10	62.16	62.53	82,997	+0.97(+1.57%)
Nov 12, 2013	61.50	61.65	61.37	61.56	5,510	+0.28(+0.46%)
Nov 11, 2013	61.37	61.58	61.25	61.28	13,211	-0.17(-0.27%)
Nov 08, 2013	62.29	62.29	61.45	61.45	395,195	-2.39(-3.74%)
Nov 07, 2013	62.88	63.84	62.88	63.84	10,067	+0.91(+1.44%)
Nov 06, 2013	62.93	62.94	62.67	62.93	8,607	-0.30(-0.47%)
Nov 05, 2013	63.94	63.94	63.13	63.23	20,342	-0.97(-1.51%)
Nov 04, 2013	64.44	64.63	64.15	64.19	54,022	-0.08(-0.13%)

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.