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, 2019 98.35 99.02 98.22 98.94 545,754 -0.32(-0.32%)
Mar 28, 2019 98.85 99.30 98.69 99.25 142,519 +0.69(+0.70%)
Mar 27, 2019 97.88 98.72 97.68 98.56 141,355 +1.23(+1.26%)
Mar 26, 2019 97.10 97.68 97.02 97.34 90,795 -0.22(-0.23%)
Mar 25, 2019 97.12 98.34 96.73 97.56 346,374 +0.44(+0.45%)
Mar 22, 2019 96.37 97.51 96.28 97.12 359,660 +2.08(+2.18%)
Mar 21, 2019 94.99 95.19 94.89 95.04 87,323 +0.15(+0.16%)
Mar 20, 2019 93.90 95.05 93.90 94.89 128,048 +1.30(+1.39%)
Mar 19, 2019 93.33 93.78 92.92 93.59 174,030 -0.30(-0.32%)
Mar 18, 2019 93.69 94.06 93.69 93.90 203,216 +0.02(+0.03%)
Mar 15, 2019 93.88 94.13 93.58 93.87 44,521 +0.63(+0.68%)
Mar 14, 2019 94.09 94.14 93.16 93.24 136,321 -0.97(-1.03%)
Mar 13, 2019 94.05 94.34 94.01 94.21 132,048 -0.20(-0.21%)
Mar 12, 2019 93.52 94.51 93.52 94.41 95,182 +0.88(+0.94%)
Mar 11, 2019 93.77 93.79 93.31 93.53 56,420 -0.44(-0.47%)
Mar 08, 2019 93.35 94.07 93.09 93.97 197,133 +0.66(+0.70%)
Mar 07, 2019 92.89 93.46 92.80 93.31 222,338 +0.74(+0.80%)
Mar 06, 2019 92.12 92.69 92.11 92.57 171,336 +0.56(+0.61%)
Mar 05, 2019 91.38 92.02 91.38 92.01 102,021 +0.31(+0.34%)
Mar 04, 2019 91.37 91.86 91.20 91.70 72,404 +0.90(+0.99%)
Mar 01, 2019 91.67 91.80 90.70 90.80 490,589 -1.24(-1.34%)
Feb 28, 2019 92.74 92.75 91.78 92.03 154,019 -0.59(-0.64%)
Feb 27, 2019 93.18 93.26 92.41 92.63 295,523 -1.30(-1.39%)
Feb 26, 2019 93.89 93.93 93.50 93.93 125,721 +0.58(+0.62%)
Feb 25, 2019 93.35 93.39 93.06 93.35 223,334 -0.40(-0.42%)
Feb 22, 2019 93.72 94.14 93.65 93.75 82,978 +0.64(+0.69%)
Feb 21, 2019 93.33 93.39 92.94 93.11 161,778 -1.23(-1.30%)
Feb 20, 2019 94.26 94.37 93.82 94.33 135,977 -0.28(-0.30%)
Feb 19, 2019 94.81 94.92 94.32 94.61 232,917 +0.28(+0.30%)
Feb 15, 2019 93.87 94.36 93.87 94.33 252,937 +0.32(+0.34%)
Feb 14, 2019 94.37 94.43 93.85 94.01 66,935 +0.58(+0.62%)
Feb 13, 2019 93.39 93.72 93.16 93.44 422,374 -0.27(-0.29%)
Feb 12, 2019 93.96 93.96 93.40 93.71 87,150 -0.47(-0.50%)
Feb 11, 2019 94.19 94.46 94.02 94.18 52,418 -0.47(-0.50%)
Feb 08, 2019 94.51 94.74 94.29 94.65 285,692 +0.62(+0.66%)
Feb 07, 2019 93.56 94.09 93.39 94.03 163,565 +0.91(+0.97%)
Feb 06, 2019 93.67 93.67 92.96 93.12 83,235 -0.02(-0.02%)
Feb 05, 2019 92.93 93.47 92.85 93.14 173,154 +0.63(+0.68%)
Feb 04, 2019 92.54 92.67 92.10 92.51 206,553 -0.48(-0.51%)
Feb 01, 2019 93.49 93.61 92.90 92.99 120,827 -0.70(-0.75%)
Jan 31, 2019 93.44 94.07 93.39 93.69 328,463 +0.85(+0.91%)
Jan 30, 2019 92.77 92.92 92.22 92.84 103,083 -0.18(-0.19%)
Jan 29, 2019 92.53 93.02 92.38 93.02 143,929 +0.64(+0.70%)
Jan 28, 2019 92.64 92.93 92.37 92.38 102,271 -0.20(-0.21%)
Jan 25, 2019 92.55 92.72 92.25 92.58 61,627 -0.45(-0.48%)
Jan 24, 2019 92.84 93.20 92.64 93.02 85,281 +0.80(+0.87%)
Jan 23, 2019 91.73 92.54 91.73 92.22 109,925 +0.00(+0.00%)
Jan 22, 2019 92.20 92.59 92.00 92.22 102,716 +0.74(+0.81%)
Jan 18, 2019 91.72 92.03 91.28 91.48 218,484 -0.57(-0.62%)
Jan 17, 2019 92.12 92.34 91.77 92.05 53,742 +0.10(+0.11%)
Jan 16, 2019 91.38 92.26 91.25 91.95 269,090 +0.13(+0.14%)
Jan 15, 2019 92.30 92.30 91.73 91.82 126,512 -0.58(-0.62%)
Jan 14, 2019 92.92 93.02 92.21 92.40 65,857 -0.55(-0.59%)
Jan 11, 2019 92.78 93.22 92.74 92.95 41,246 +0.32(+0.34%)
Jan 10, 2019 93.39 93.63 92.46 92.63 101,683 -0.96(-1.02%)
Jan 09, 2019 93.58 93.63 92.96 93.58 123,116 -0.16(-0.17%)
Jan 08, 2019 93.92 94.24 93.73 93.74 155,042 -0.23(-0.25%)
Jan 07, 2019 94.75 94.82 93.89 93.97 1,486,677 -0.43(-0.45%)
Jan 04, 2019 94.40 94.59 93.71 94.40 436,726 -1.26(-1.32%)
Jan 03, 2019 94.35 96.02 94.34 95.66 302,303 +1.38(+1.47%)
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.