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 28, 2014	83.90	84.44	83.46	84.11	59,367	+0.84(+1.01%)
Nov 26, 2014	83.41	83.27	83.27	83.27	57,857	+0.34(+0.41%)
Nov 25, 2014	82.10	83.09	81.97	82.93	137,436	+0.95(+1.16%)
Nov 24, 2014	81.43	82.00	81.34	81.98	92,348	+0.20(+0.24%)
Nov 21, 2014	81.51	81.82	81.29	81.78	64,983	+0.77(+0.96%)
Nov 20, 2014	81.58	81.58	80.84	81.01	417,914	+0.48(+0.60%)
Nov 19, 2014	80.72	81.21	80.52	80.52	47,195	-0.47(-0.58%)
Nov 18, 2014	81.05	81.29	80.82	81.00	63,264	+0.18(+0.23%)
Nov 17, 2014	81.44	81.48	80.59	80.81	78,869	-0.41(-0.50%)
Nov 14, 2014	80.59	81.36	80.54	81.22	59,005	+0.69(+0.86%)
Nov 13, 2014	80.59	80.91	80.23	80.53	62,499	+0.19(+0.24%)
Nov 12, 2014	81.21	81.24	80.17	80.34	31,103	-0.18(-0.23%)
Nov 11, 2014	80.61	80.65	80.04	80.52	38,677	+0.17(+0.21%)
Nov 10, 2014	81.29	81.29	80.23	80.36	55,990	-0.93(-1.14%)
Nov 07, 2014	80.24	81.33	80.21	81.29	140,380	+1.07(+1.34%)
Nov 06, 2014	80.45	80.69	80.06	80.21	141,134	-0.68(-0.84%)
Nov 05, 2014	80.74	81.11	80.57	80.89	40,296	-0.07(-0.09%)
Nov 04, 2014	81.29	81.64	80.81	80.96	99,236	+0.32(+0.39%)

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.