Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 117.67 119.53 117.67 119.52 569,259 +3.15(+2.71%)
Feb 25, 2022 116.16 116.58 115.58 116.36 77,392 -0.01(-0.01%)
Feb 24, 2022 118.62 118.83 115.43 116.37 119,624 +0.17(+0.15%)
Feb 23, 2022 117.25 117.47 115.97 116.20 94,641 -2.22(-1.88%)
Feb 22, 2022 117.44 118.42 117.13 118.42 109,816 +0.53(+0.45%)
Feb 18, 2022 117.89 0 +1.54(+1.33%)
Feb 17, 2022 116.15 117.20 115.70 116.34 96,890 +0.96(+0.83%)
Feb 16, 2022 115.54 115.77 114.04 115.39 129,732 +0.86(+0.75%)
Feb 15, 2022 115.27 115.50 114.50 114.52 183,150 -1.88(-1.62%)
Feb 14, 2022 116.96 117.52 115.82 116.41 185,029 -1.51(-1.28%)
Feb 11, 2022 116.58 118.39 114.99 117.92 257,302 +1.99(+1.72%)
Feb 10, 2022 117.57 117.64 115.83 115.92 674,006 -2.46(-2.08%)
Feb 09, 2022 118.78 119.39 118.12 118.38 1,744,636 +0.27(+0.23%)
Feb 08, 2022 118.26 118.43 117.78 118.12 669,138 -1.14(-0.96%)
Feb 07, 2022 118.87 119.38 118.67 119.26 252,763 +0.28(+0.23%)
Feb 04, 2022 119.97 120.31 118.69 118.98 821,142 -2.56(-2.11%)
Feb 03, 2022 120.77 121.87 121.55 262,237 -1.14(-0.93%)
Feb 02, 2022 122.26 124.15 122.26 122.69 147,048 +0.65(+0.53%)
Feb 01, 2022 122.58 122.80 121.33 122.03 332,856 -0.57(-0.46%)
Jan 31, 2022 122.56 123.29 122.60 325,983 -1.03(-0.83%)
Jan 28, 2022 122.50 124.08 122.27 123.63 852,632 +0.11(+0.09%)
Jan 27, 2022 122.69 123.91 122.69 123.52 300,128 +2.76(+2.28%)
Jan 26, 2022 122.52 122.76 120.73 120.77 164,724 -1.69(-1.38%)
Jan 25, 2022 123.45 124.01 121.98 122.46 610,846 -0.22(-0.18%)
Jan 24, 2022 124.75 124.80 122.58 122.68 840,050 -1.53(-1.23%)
Jan 21, 2022 123.76 124.64 122.98 124.20 294,049 +1.97(+1.61%)
Jan 20, 2022 121.63 122.24 121.25 122.24 229,972 +0.73(+0.60%)
Jan 19, 2022 120.82 121.95 120.43 121.51 136,693 +1.32(+1.09%)
Jan 18, 2022 121.20 121.53 120.19 120.19 198,454 -2.16(-1.77%)
Jan 14, 2022 122.36 0 -2.34(-1.88%)
Jan 13, 2022 123.75 124.92 123.44 124.70 669,304 +1.19(+0.96%)
Jan 12, 2022 124.61 124.61 123.33 123.51 635,528 -0.55(-0.44%)
Jan 11, 2022 123.30 124.09 123.27 124.06 221,583 +0.96(+0.78%)
Jan 10, 2022 122.04 123.18 121.67 123.11 154,756 +0.49(+0.40%)
Jan 07, 2022 123.63 123.63 121.80 122.62 164,814 -1.12(-0.91%)
Jan 06, 2022 122.84 123.87 122.48 123.74 343,922 +0.66(+0.54%)
Jan 05, 2022 124.35 124.35 122.95 123.08 334,135 -0.73(-0.59%)
Jan 04, 2022 123.87 124.26 122.79 123.82 211,538 -0.86(-0.69%)
Jan 03, 2022 127.04 127.57 124.63 124.67 546,962 -4.02(-3.12%)
Dec 31, 2021 128.47 129.68 128.09 128.69 102,504 +0.15(+0.11%)
Dec 30, 2021 127.80 128.54 126.92 128.54 147,866 +1.28(+1.00%)
Dec 29, 2021 127.41 127.77 126.87 127.26 197,172 -1.73(-1.34%)
Dec 28, 2021 130.47 130.60 128.60 128.99 158,760 -0.60(-0.46%)
Dec 27, 2021 129.21 129.76 129.06 129.59 389,167 +0.26(+0.20%)
Dec 23, 2021 130.41 130.41 128.70 129.33 162,789 -1.37(-1.05%)
Dec 22, 2021 130.45 130.72 129.87 130.70 491,492 +0.79(+0.61%)
Dec 21, 2021 128.64 129.97 127.95 129.91 468,919 -0.57(-0.44%)
Dec 20, 2021 131.51 131.79 130.26 130.48 124,579 -1.10(-0.83%)
Dec 17, 2021 131.14 131.73 130.88 131.58 736,974 +1.88(+1.45%)
Dec 16, 2021 129.43 130.48 129.31 129.69 228,806 -0.42(-0.32%)
Dec 15, 2021 130.23 131.42 129.74 130.11 131,558 -1.37(-1.04%)
Dec 14, 2021 130.91 131.70 129.86 131.49 129,571 -0.22(-0.17%)
Dec 13, 2021 130.96 132.06 130.91 131.70 183,334 +2.30(+1.77%)
Dec 10, 2021 130.53 130.73 129.28 129.41 127,148 -0.44(-0.34%)
Dec 09, 2021 129.73 130.37 129.08 129.85 156,820 +0.55(+0.42%)
Dec 08, 2021 131.21 131.27 128.99 129.30 383,596 -2.74(-2.07%)
Dec 07, 2021 132.77 133.60 131.74 132.03 144,144 -1.24(-0.93%)
Dec 06, 2021 135.37 135.70 132.93 133.28 505,186 -2.35(-1.73%)
Dec 03, 2021 132.73 136.34 132.30 135.63 196,001 +2.10(+1.58%)
Dec 02, 2021 133.87 134.01 132.53 133.53 359,083 +0.16(+0.12%)
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.