Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.61 -0.44 (-0.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	87.42	88.03	87.36	87.71	41,890	+0.53(+0.61%)
Feb 27, 2017	87.87	87.90	87.12	87.19	71,364	-0.61(-0.69%)
Feb 24, 2017	87.21	88.12	87.12	87.79	166,148	+1.30(+1.51%)
Feb 23, 2017	86.42	86.63	86.22	86.49	78,386	+0.26(+0.31%)
Feb 22, 2017	86.74	86.77	85.62	86.22	39,518	+0.29(+0.33%)
Feb 21, 2017	85.56	86.53	85.56	85.94	36,152	-0.33(-0.39%)
Feb 17, 2017		86.27	86.27	86.27	0	+0.65(+0.76%)
Feb 16, 2017	85.20	86.26	85.20	85.62	43,664	+0.61(+0.72%)
Feb 15, 2017	84.96	85.29	84.74	85.00	38,168	-0.56(-0.65%)
Feb 14, 2017	86.31	86.31	84.86	85.56	107,796	-0.79(-0.92%)
Feb 13, 2017	86.42	86.52	85.97	86.36	64,176	-0.70(-0.80%)
Feb 10, 2017	86.20	87.07	86.20	87.05	39,388	+0.10(+0.12%)
Feb 09, 2017	87.45	87.57	86.84	86.95	30,261	-1.30(-1.47%)
Feb 08, 2017	87.38	88.39	87.38	88.25	102,188	+1.55(+1.78%)
Feb 07, 2017	85.80	86.95	85.40	86.70	62,044	+1.04(+1.21%)
Feb 06, 2017	85.87	86.20	85.21	85.66	76,203	+0.69(+0.81%)
Feb 03, 2017	85.45	85.97	84.65	84.97	63,468	-0.23(-0.26%)
Feb 02, 2017	85.87	86.20	85.12	85.20	49,696	-0.18(-0.21%)

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.