Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.88 80.53 79.36 79.71 474,224 -1.04(-1.29%)
Dec 29, 2022 79.89 81.17 79.78 80.75 183,120 +1.16(+1.46%)
Dec 28, 2022 80.94 81.07 79.26 79.59 418,262 -0.76(-0.95%)
Dec 27, 2022 80.53 81.23 80.03 80.35 458,946 -2.12(-2.57%)
Dec 23, 2022 83.21 83.33 82.28 82.46 947,598 -1.80(-2.13%)
Dec 22, 2022 84.08 84.68 83.94 84.26 229,411 -0.06(-0.07%)
Dec 21, 2022 84.96 84.99 83.34 84.32 284,067 +0.27(+0.32%)
Dec 20, 2022 84.01 84.41 83.67 84.05 434,602 -2.22(-2.57%)
Dec 19, 2022 86.77 86.82 85.74 86.27 463,235 -1.92(-2.18%)
Dec 16, 2022 87.64 89.02 87.28 88.19 296,876 -1.41(-1.58%)
Dec 15, 2022 89.70 90.49 89.39 89.60 365,869 +0.51(+0.57%)
Dec 14, 2022 88.65 89.27 87.52 89.09 338,352 +0.53(+0.60%)
Dec 13, 2022 90.14 90.14 88.34 88.56 506,404 +1.01(+1.16%)
Dec 12, 2022 88.93 89.24 87.30 87.55 253,023 +0.20(+0.23%)
Dec 09, 2022 89.08 89.35 87.24 87.35 324,588 -3.24(-3.57%)
Dec 08, 2022 90.03 90.85 89.77 90.58 295,829 -0.09(-0.09%)
Dec 07, 2022 89.42 90.99 89.35 90.67 351,827 +2.80(+3.18%)
Dec 06, 2022 87.33 88.33 86.93 87.87 209,171 +1.48(+1.71%)
Dec 05, 2022 86.51 86.55 85.47 86.39 354,354 -1.32(-1.50%)
Dec 02, 2022 85.77 87.82 85.06 87.71 581,336 +1.62(+1.89%)
Dec 01, 2022 83.50 86.23 83.07 86.09 395,677 +3.89(+4.73%)
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%)
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.