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 (%)
Mar 29, 2018 92.35 92.35 92.35 0 +0.90(+0.99%)
Mar 28, 2018 91.70 91.86 91.23 91.45 96,337 +0.25(+0.27%)
Mar 27, 2018 89.97 91.36 89.97 91.20 52,395 +1.33(+1.48%)
Mar 26, 2018 90.27 90.76 89.87 89.87 69,480 -0.56(-0.61%)
Mar 23, 2018 89.89 90.59 89.85 90.43 130,041 -0.12(-0.13%)
Mar 22, 2018 90.66 91.04 89.91 90.55 84,626 +1.22(+1.36%)
Mar 21, 2018 88.90 89.51 88.40 89.33 43,369 +0.19(+0.21%)
Mar 20, 2018 89.16 89.35 89.02 89.14 20,484 -0.56(-0.63%)
Mar 19, 2018 89.48 90.16 89.44 89.71 355,977 -0.40(-0.45%)
Mar 16, 2018 90.14 90.32 89.79 90.11 243,092 -0.40(-0.44%)
Mar 15, 2018 90.43 90.82 90.19 90.51 63,296 +0.06(+0.07%)
Mar 14, 2018 89.59 90.73 89.59 90.45 37,348 +1.10(+1.24%)
Mar 13, 2018 89.08 89.59 88.58 89.34 27,899 +0.66(+0.75%)
Mar 12, 2018 88.37 88.82 88.34 88.68 40,814 +0.70(+0.79%)
Mar 09, 2018 88.08 88.32 87.67 87.98 45,995 -0.70(-0.79%)
Mar 08, 2018 88.35 89.10 88.35 88.69 18,157 +0.58(+0.65%)
Mar 07, 2018 88.74 88.09 88.11 62,456 -0.12(-0.14%)
Mar 06, 2018 88.58 88.82 88.23 88.23 46,343 +0.11(+0.13%)
Mar 05, 2018 88.94 88.95 87.78 88.12 73,766 -0.38(-0.43%)
Mar 02, 2018 89.01 89.09 88.28 88.50 92,725 -1.14(-1.27%)
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.