Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.20 -0.54 (-0.77%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	74.51	75.14	74.17	74.57	15,428	+0.40(+0.54%)
Dec 29, 2011	73.96	74.37	73.63	74.17	12,574	+0.47(+0.64%)
Dec 28, 2011	72.15	74.35	72.15	73.70	77,229	+1.81(+2.52%)
Dec 27, 2011	71.40	71.90	71.11	71.89	107,253	+0.47(+0.66%)
Dec 23, 2011	71.62	71.92	70.94	71.42	34,907	-0.95(-1.32%)
Dec 21, 2011	73.62	73.72	72.20	72.37	58,574	-1.27(-1.72%)
Dec 20, 2011	75.54	75.56	73.47	73.64	39,643	-2.93(-3.82%)
Dec 19, 2011	75.41	76.82	75.39	76.57	81,938	+1.25(+1.66%)
Dec 16, 2011	74.57	75.68	74.22	75.32	74,284	+1.12(+1.51%)
Dec 15, 2011	73.82	74.35	73.50	74.19	27,777	+0.01(+0.02%)
Dec 14, 2011	73.02	74.57	72.53	74.18	49,025	+2.13(+2.96%)
Dec 13, 2011	70.61	72.64	70.14	72.05	36,025	+1.06(+1.50%)
Dec 12, 2011	71.16	71.46	70.93	70.99	14,290	+0.69(+0.99%)
Dec 09, 2011	71.85	72.12	70.06	70.29	40,529	-1.66(-2.31%)
Dec 08, 2011	70.97	72.24	70.52	71.96	39,754	+0.80(+1.13%)
Dec 07, 2011	70.73	71.28	70.06	71.15	14,475	+0.72(+1.03%)
Dec 06, 2011	71.42	71.63	70.06	70.43	17,652	-1.11(-1.56%)
Dec 05, 2011	72.13	72.13	70.39	71.55	51,338	-0.39(-0.54%)
Dec 02, 2011	69.92	71.96	69.78	71.93	46,620	+1.66(+2.37%)

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.