Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	144.02	145.66	141.78	143.17	552,454	-1.78(-1.23%)
Mar 30, 2020	147.15	149.43	144.31	144.94	293,044	-2.10(-1.43%)
Mar 27, 2020	143.43	147.04	142.80	147.04	216,768	+5.50(+3.89%)
Mar 26, 2020	142.50	144.26	139.65	141.54	524,059	+0.87(+0.62%)
Mar 25, 2020	141.82	144.99	139.41	140.67	302,615	-0.80(-0.57%)
Mar 24, 2020	138.05	143.25	137.79	141.47	412,073	-0.10(-0.07%)
Mar 23, 2020	132.60	143.42	132.60	141.58	724,813	+8.62(+6.48%)
Mar 20, 2020	129.46	135.34	128.09	132.96	647,142	+8.87(+7.15%)
Mar 19, 2020	122.62	130.85	121.13	124.09	655,816	-0.58(-0.47%)
Mar 18, 2020	129.42	133.00	120.46	124.67	1,218,427	-6.93(-5.27%)
Mar 17, 2020	140.66	143.26	131.50	131.60	770,750	-9.72(-6.88%)
Mar 16, 2020	138.24	145.43	134.95	141.32	920,649	+8.05(+6.04%)
Mar 13, 2020	130.48	135.32	127.45	133.27	1,386,566	-1.94(-1.43%)
Mar 12, 2020	139.48	141.69	132.35	135.21	1,306,057	-4.30(-3.09%)
Mar 11, 2020	144.72	146.83	138.76	139.51	1,120,101	-2.59(-1.82%)
Mar 10, 2020	149.19	153.28	141.75	142.10	1,165,455	-10.20(-6.70%)
Mar 09, 2020	149.43	162.06	149.43	152.30	1,026,021	+6.46(+4.43%)
Mar 06, 2020	146.88	148.76	142.60	145.84	1,412,095	+9.48(+6.95%)
Mar 05, 2020	134.80	136.84	134.48	136.36	576,365	+4.02(+3.04%)
Mar 04, 2020	134.15	135.95	131.56	132.34	482,448	-1.94(-1.44%)
Mar 03, 2020	131.41	137.84	129.60	134.28	1,130,995	+2.71(+2.06%)

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.

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

Historical Prices

Sections

Services

Contact Information

Follow Us