Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 92.64 93.53 92.38 93.53 125,801 +0.55(+0.59%)
Dec 28, 2018 92.41 92.99 92.37 92.97 325,604 +0.85(+0.92%)
Dec 27, 2018 93.44 93.68 92.08 92.13 117,720 -0.26(-0.29%)
Dec 26, 2018 93.55 93.97 92.32 92.39 130,769 -1.21(-1.29%)
Dec 24, 2018 93.91 93.91 93.21 93.60 85,283 +0.40(+0.43%)
Dec 21, 2018 93.61 93.72 92.83 93.20 192,766 +0.00(+0.00%)
Dec 20, 2018 94.63 94.63 93.16 93.20 133,859 -0.55(-0.59%)
Dec 19, 2018 92.40 94.38 92.30 93.75 226,643 +1.80(+1.95%)
Dec 18, 2018 91.35 92.29 91.19 91.95 299,930 +0.81(+0.89%)
Dec 17, 2018 90.47 91.29 90.47 91.14 596,246 +0.77(+0.85%)
Dec 14, 2018 90.12 90.67 90.06 90.38 97,171 +0.40(+0.44%)
Dec 13, 2018 90.30 90.49 89.87 89.98 98,747 -0.32(-0.35%)
Dec 12, 2018 90.57 90.82 90.16 90.30 83,625 -0.54(-0.59%)
Dec 11, 2018 90.84 91.26 90.45 90.84 186,792 +0.10(+0.11%)
Dec 10, 2018 90.71 91.07 90.25 90.74 94,906 +0.61(+0.68%)
Dec 07, 2018 89.62 90.26 89.33 90.13 38,623 +0.16(+0.18%)
Dec 06, 2018 90.31 90.96 89.83 89.96 159,551 +0.37(+0.41%)
Dec 04, 2018 88.47 90.44 88.30 89.60 117,459 +2.29(+2.62%)
Dec 03, 2018 86.05 87.31 86.05 87.31 63,841 +0.77(+0.89%)
Nov 30, 2018 86.48 86.61 86.18 86.54 77,613 +0.45(+0.52%)
Nov 29, 2018 86.03 86.72 85.71 86.09 113,459 +0.43(+0.50%)
Nov 28, 2018 86.11 86.58 85.63 85.66 79,834 -0.66(-0.77%)
Nov 27, 2018 86.13 86.58 86.09 86.32 43,322 +0.13(+0.15%)
Nov 26, 2018 86.18 86.36 86.09 86.19 59,255 -0.37(-0.43%)
Nov 23, 2018 87.02 87.10 86.49 86.56 284,788 +0.22(+0.26%)
Nov 21, 2018 86.34 86.34 86.34 0 -0.01(-0.01%)
Nov 20, 2018 86.64 86.78 86.25 86.35 81,226 +0.04(+0.05%)
Nov 19, 2018 85.72 86.31 85.72 86.31 55,146 +0.33(+0.38%)
Nov 16, 2018 85.55 86.15 85.17 85.98 84,214 +0.56(+0.65%)
Nov 15, 2018 85.84 85.93 85.07 85.42 98,359 -0.10(-0.12%)
Nov 14, 2018 84.86 85.91 84.65 85.52 42,372 +0.16(+0.18%)
Nov 13, 2018 85.22 85.53 84.89 85.37 202,335 -0.31(-0.36%)
Nov 12, 2018 85.40 85.82 85.30 85.68 80,498 +0.91(+1.07%)
Nov 09, 2018 83.98 85.06 83.98 84.77 242,008 +0.93(+1.11%)
Nov 08, 2018 84.25 84.34 83.72 83.84 51,573 -0.06(-0.07%)
Nov 07, 2018 84.56 84.85 83.79 83.89 113,981 +0.23(+0.27%)
Nov 06, 2018 83.85 83.97 83.61 83.66 450,089 +0.02(+0.02%)
Nov 05, 2018 83.68 83.89 83.53 83.65 102,768 +0.40(+0.48%)
Nov 02, 2018 84.67 84.67 83.13 83.25 395,647 -1.51(-1.79%)
Nov 01, 2018 84.19 84.92 84.14 84.76 73,043 +0.07(+0.09%)
Oct 31, 2018 84.96 85.10 84.50 84.69 33,684 -0.62(-0.73%)
Oct 30, 2018 85.43 85.67 85.24 85.31 22,619 -0.66(-0.77%)
Oct 29, 2018 86.09 86.23 85.55 85.97 48,266 -0.35(-0.41%)
Oct 26, 2018 86.09 86.58 86.07 86.32 294,321 +0.72(+0.84%)
Oct 25, 2018 85.82 85.94 85.55 85.60 27,065 -0.43(-0.50%)
Oct 24, 2018 85.68 86.07 85.63 86.04 77,882 +0.81(+0.95%)
Oct 23, 2018 86.14 86.37 85.17 85.23 112,586 +0.33(+0.39%)
Oct 22, 2018 85.33 85.45 84.90 84.90 17,919 -0.14(-0.17%)
Oct 19, 2018 85.26 85.30 84.81 85.04 15,156 -0.34(-0.39%)
Oct 18, 2018 85.06 85.73 84.97 85.37 40,878 -0.08(-0.10%)
Oct 17, 2018 86.14 86.26 85.44 85.46 31,055 -0.61(-0.70%)
Oct 16, 2018 85.86 86.15 85.61 86.06 75,487 +0.15(+0.17%)
Oct 15, 2018 86.14 86.14 85.79 85.91 36,342 -0.06(-0.07%)
Oct 12, 2018 85.73 86.45 85.67 85.97 210,596 -0.26(-0.30%)
Oct 11, 2018 85.24 86.53 85.12 86.23 164,188 +1.45(+1.71%)
Oct 10, 2018 84.49 84.85 84.09 84.79 118,507 -0.29(-0.35%)
Oct 09, 2018 84.36 85.15 84.32 85.08 67,353 +1.27(+1.51%)
Oct 08, 2018 84.16 84.27 83.81 83.81 53,382 -0.47(-0.56%)
Oct 05, 2018 84.57 84.98 83.86 84.29 121,859 -1.08(-1.27%)
Oct 04, 2018 85.52 85.85 85.09 85.37 338,379 -0.84(-0.98%)
Oct 03, 2018 87.87 87.92 85.46 86.21 183,110 -2.33(-2.63%)
Oct 02, 2018 88.26 88.79 88.26 88.54 48,316 +0.74(+0.85%)
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.