Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

87.24 -0.22 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 118.46 119.27 118.31 119.17 453,100 -0.38(-0.32%)
Mar 28, 2019 119.06 119.61 118.87 119.55 118,324 +0.83(+0.70%)
Mar 27, 2019 117.89 118.91 117.66 118.72 117,357 +1.48(+1.26%)
Mar 26, 2019 116.96 117.66 116.86 117.24 75,381 -0.27(-0.23%)
Mar 25, 2019 116.98 118.45 116.51 117.51 287,570 +0.53(+0.45%)
Mar 22, 2019 116.08 117.45 115.97 116.98 298,600 +2.50(+2.18%)
Mar 21, 2019 114.42 114.66 114.29 114.48 72,498 -0.64(-0.56%)
Mar 20, 2019 113.91 115.31 113.91 115.12 105,552 +1.58(+1.39%)
Mar 19, 2019 113.22 113.77 112.72 113.54 143,456 -0.37(-0.32%)
Mar 18, 2019 113.66 114.11 113.66 113.91 167,514 +0.03(+0.03%)
Mar 15, 2019 113.89 114.19 113.52 113.88 36,700 +0.77(+0.68%)
Mar 14, 2019 114.14 114.21 113.01 113.11 112,372 -1.18(-1.03%)
Mar 13, 2019 114.10 114.45 114.05 114.29 108,849 -0.24(-0.21%)
Mar 12, 2019 113.45 114.65 113.45 114.53 78,460 +1.07(+0.94%)
Mar 11, 2019 113.76 113.78 113.20 113.46 46,508 -0.54(-0.47%)
Mar 08, 2019 113.24 114.12 112.93 114.00 162,500 +0.80(+0.70%)
Mar 07, 2019 112.69 113.38 112.58 113.20 183,277 +0.90(+0.80%)
Mar 06, 2019 111.75 112.44 111.74 112.30 141,235 +0.68(+0.61%)
Mar 05, 2019 110.85 111.63 110.85 111.62 84,098 +0.38(+0.34%)
Mar 04, 2019 110.84 111.44 110.64 111.24 59,684 +1.09(+0.99%)
Mar 01, 2019 111.21 111.36 110.03 110.15 404,400 -1.50(-1.34%)
Feb 28, 2019 112.51 112.52 111.34 111.65 126,960 -0.72(-0.64%)
Feb 27, 2019 113.04 113.14 112.11 112.37 243,604 -1.58(-1.39%)
Feb 26, 2019 113.90 113.95 113.43 113.95 103,634 +0.70(+0.62%)
Feb 25, 2019 113.25 113.30 112.90 113.25 184,098 -0.48(-0.42%)
Feb 22, 2019 113.70 114.20 113.61 113.73 68,400 +0.78(+0.69%)
Feb 21, 2019 113.22 113.29 112.75 112.95 133,356 -1.49(-1.30%)
Feb 20, 2019 114.35 114.48 113.81 114.44 112,088 -0.34(-0.30%)
Feb 19, 2019 115.02 115.16 114.43 114.78 191,997 +0.34(+0.30%)
Feb 15, 2019 113.88 114.47 113.88 114.44 208,500 +0.39(+0.34%)
Feb 14, 2019 114.48 114.56 113.85 114.05 55,176 +0.70(+0.62%)
Feb 13, 2019 113.29 113.70 113.02 113.35 348,169 -0.33(-0.29%)
Feb 12, 2019 113.98 113.98 113.30 113.68 71,839 -0.57(-0.50%)
Feb 11, 2019 114.26 114.59 114.06 114.25 43,209 -0.57(-0.50%)
Feb 08, 2019 114.65 114.93 114.39 114.82 235,500 +0.75(+0.66%)
Feb 07, 2019 113.50 114.14 113.30 114.07 134,829 +1.10(+0.97%)
Feb 06, 2019 113.64 113.64 112.77 112.97 68,612 -0.02(-0.02%)
Feb 05, 2019 112.74 113.39 112.64 112.99 142,734 +0.76(+0.68%)
Feb 04, 2019 112.26 112.42 111.73 112.23 170,265 -0.58(-0.51%)
Feb 01, 2019 113.41 113.56 112.70 112.81 99,600 -0.85(-0.75%)
Jan 31, 2019 113.35 114.11 113.30 113.66 270,757 +1.03(+0.91%)
Jan 30, 2019 112.54 112.73 111.88 112.63 84,973 -0.22(-0.19%)
Jan 29, 2019 112.25 112.85 112.07 112.85 118,643 +0.78(+0.70%)
Jan 28, 2019 112.39 112.74 112.06 112.07 84,304 -0.24(-0.21%)
Jan 25, 2019 112.28 112.48 111.91 112.31 50,800 -0.54(-0.48%)
Jan 24, 2019 112.63 113.06 112.39 112.85 70,299 +0.97(+0.87%)
Jan 23, 2019 111.28 112.26 111.28 111.88 90,613 +0.00(+0.00%)
Jan 22, 2019 111.85 112.32 111.61 111.88 84,671 +0.90(+0.81%)
Jan 18, 2019 111.27 111.65 110.73 110.98 180,100 -0.69(-0.62%)
Jan 17, 2019 111.75 112.03 111.33 111.67 44,301 +0.12(+0.11%)
Jan 16, 2019 110.85 111.92 110.70 111.55 221,815 +0.16(+0.14%)
Jan 15, 2019 111.97 111.97 111.28 111.39 104,286 -0.70(-0.62%)
Jan 14, 2019 112.72 112.85 111.86 112.09 54,287 -0.66(-0.59%)
Jan 11, 2019 112.56 113.09 112.51 112.75 34,000 +0.38(+0.34%)
Jan 10, 2019 113.29 113.59 112.17 112.37 83,819 -1.16(-1.02%)
Jan 09, 2019 113.52 113.59 112.77 113.53 101,487 -0.19(-0.17%)
Jan 08, 2019 113.94 114.33 113.71 113.72 127,804 -0.28(-0.25%)
Jan 07, 2019 114.95 115.03 113.90 114.00 1,225,489 -0.52(-0.45%)
Jan 04, 2019 114.52 114.75 113.68 114.52 360,000 -1.53(-1.32%)
Jan 03, 2019 114.46 116.49 114.45 116.05 249,193 +1.68(+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.