Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 78.47 79.11 77.95 78.30 482,749 -1.02(-1.29%)
Dec 29, 2022 78.47 79.73 78.37 79.33 186,412 +1.14(+1.46%)
Dec 28, 2022 79.51 79.64 77.86 78.18 425,780 -0.75(-0.95%)
Dec 27, 2022 79.11 79.80 78.61 78.93 467,196 -2.08(-2.57%)
Dec 23, 2022 81.74 81.86 80.83 81.01 964,633 -1.77(-2.13%)
Dec 22, 2022 82.60 83.18 82.46 82.78 233,534 -0.06(-0.07%)
Dec 21, 2022 83.46 83.49 81.87 82.83 289,173 +0.26(+0.32%)
Dec 20, 2022 82.52 82.92 82.19 82.57 442,413 -2.18(-2.57%)
Dec 19, 2022 85.24 85.29 84.23 84.75 471,560 -1.89(-2.18%)
Dec 16, 2022 86.10 87.45 85.74 86.63 302,211 -1.39(-1.58%)
Dec 15, 2022 88.11 88.89 87.81 88.02 372,444 +0.50(+0.57%)
Dec 14, 2022 87.08 87.69 85.97 87.52 344,433 +0.53(+0.60%)
Dec 13, 2022 88.55 88.55 86.78 87.00 515,505 +0.99(+1.16%)
Dec 12, 2022 87.36 87.66 85.76 86.00 257,570 +0.20(+0.23%)
Dec 09, 2022 87.51 87.77 85.70 85.81 330,421 -3.18(-3.57%)
Dec 08, 2022 88.44 89.25 88.19 88.98 301,145 -0.08(-0.09%)
Dec 07, 2022 87.84 89.39 87.77 89.07 358,150 +2.75(+3.18%)
Dec 06, 2022 85.79 86.77 85.39 86.32 212,930 +1.45(+1.71%)
Dec 05, 2022 84.98 85.03 83.96 84.87 360,722 -1.29(-1.50%)
Dec 02, 2022 84.26 86.27 83.55 86.16 591,783 +1.59(+1.89%)
Dec 01, 2022 82.03 84.71 81.60 84.57 402,788 +3.82(+4.73%)
Nov 30, 2022 80.04 81.04 79.77 80.75 249,703 +0.29(+0.36%)
Nov 29, 2022 80.66 81.42 80.30 80.46 197,532 -1.28(-1.56%)
Nov 28, 2022 82.06 82.34 81.15 81.73 193,108 +0.43(+0.53%)
Nov 25, 2022 81.09 81.31 80.79 81.30 468,731 -0.31(-0.38%)
Nov 23, 2022 80.53 81.75 80.43 81.61 358,275 +2.00(+2.51%)
Nov 22, 2022 78.73 79.91 78.64 79.61 215,372 +1.57(+2.01%)
Nov 21, 2022 78.87 78.87 77.85 78.05 217,690 +0.36(+0.46%)
Nov 18, 2022 78.61 78.86 77.48 77.69 495,848 -0.69(-0.89%)
Nov 17, 2022 78.17 78.51 77.66 78.39 335,837 -0.83(-1.05%)
Nov 16, 2022 77.77 79.26 77.47 79.22 391,452 +2.34(+3.04%)
Nov 15, 2022 75.79 77.00 75.74 76.88 322,780 +1.64(+2.18%)
Nov 14, 2022 75.48 75.71 74.64 75.24 198,018 -0.38(-0.51%)
Nov 11, 2022 75.10 75.97 75.06 75.63 226,028 -0.08(-0.10%)
Nov 10, 2022 74.17 75.96 74.07 75.70 528,553 +3.42(+4.74%)
Nov 09, 2022 71.28 72.73 71.28 72.28 154,677 +0.36(+0.50%)
Nov 08, 2022 71.51 72.69 71.44 71.92 196,637 +0.86(+1.21%)
Nov 07, 2022 72.70 72.71 71.02 71.06 130,702 -1.11(-1.53%)
Nov 04, 2022 73.16 73.54 72.00 72.17 810,796 -1.75(-2.37%)
Nov 03, 2022 73.43 74.49 73.30 73.92 210,734 -0.63(-0.84%)
Nov 02, 2022 74.91 73.96 74.55 597,135 -0.14(-0.19%)
Nov 01, 2022 75.14 75.30 74.15 74.69 233,588 +1.33(+1.82%)
Oct 31, 2022 73.86 74.26 72.56 73.36 195,635 -0.98(-1.32%)
Oct 28, 2022 74.43 75.13 74.00 74.34 167,093 -0.63(-0.84%)
Oct 27, 2022 74.49 75.41 73.74 74.97 174,267 +1.01(+1.37%)
Oct 26, 2022 73.25 74.19 73.24 73.96 610,655 +1.44(+1.99%)
Oct 25, 2022 71.87 72.60 71.78 72.51 208,308 +2.88(+4.14%)
Oct 24, 2022 69.99 70.79 69.11 69.63 321,823 -0.85(-1.21%)
Oct 21, 2022 70.44 71.31 69.72 70.49 482,069 -2.06(-2.84%)
Oct 20, 2022 73.68 74.03 72.42 72.55 281,103 -1.78(-2.40%)
Oct 19, 2022 75.05 75.22 74.13 74.33 681,985 -1.78(-2.34%)
Oct 18, 2022 75.83 76.28 74.71 76.12 317,335 +0.21(+0.27%)
Oct 17, 2022 77.19 77.61 75.83 75.91 268,404 -0.71(-0.93%)
Oct 14, 2022 78.23 78.23 76.26 76.62 212,443 -0.62(-0.80%)
Oct 13, 2022 76.54 78.42 76.44 77.24 225,097 -1.09(-1.39%)
Oct 12, 2022 77.33 78.57 77.19 78.33 158,013 +0.31(+0.40%)
Oct 11, 2022 77.91 78.97 76.97 78.02 293,678 +0.47(+0.60%)
Oct 10, 2022 78.48 78.48 76.95 77.55 219,524 -1.66(-2.10%)
Oct 07, 2022 78.99 79.89 78.70 79.21 220,995 -1.07(-1.33%)
Oct 06, 2022 80.96 81.12 79.77 80.28 211,455 -0.43(-0.53%)
Oct 05, 2022 80.89 80.95 79.66 80.71 335,561 -1.12(-1.36%)
Oct 04, 2022 82.23 82.81 81.42 81.83 441,934 -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.