Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.61 -0.44 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	63.90	64.94	63.90	64.94	21,574	+1.00(+1.56%)
Mar 30, 2009	64.58	64.58	63.43	63.94	3,122	+1.78(+2.86%)
Mar 26, 2009	61.29	62.38	61.25	62.16	3,006	+0.65(+1.06%)
Mar 25, 2009	61.74	62.03	61.05	61.51	12,270	-1.14(-1.82%)
Mar 24, 2009	61.35	63.09	60.92	62.65	61,665	+0.82(+1.32%)
Mar 23, 2009	62.67	63.23	61.72	61.84	26,774	-1.07(-1.69%)
Mar 20, 2009	62.26	63.67	62.26	62.90	10,879	-0.87(-1.37%)
Mar 19, 2009	65.14	65.15	63.32	63.78	16,143	+1.04(+1.65%)
Mar 18, 2009	61.00	67.87	60.99	62.74	74,550	+1.85(+3.03%)
Mar 17, 2009	62.20	62.66	60.73	60.89	12,638	-1.07(-1.72%)
Mar 16, 2009	61.74	61.96	61.31	61.96	12,149	-0.99(-1.57%)
Mar 13, 2009	62.83	63.56	62.76	62.95	0	-0.06(-0.09%)
Mar 12, 2009	64.46	64.46	61.22	63.00	17,651	-0.31(-0.50%)
Mar 11, 2009	62.35	63.32	61.55	63.32	9,492	+1.03(+1.66%)
Mar 10, 2009	63.49	63.49	62.28	62.28	6,429	-2.33(-3.61%)
Mar 09, 2009	64.90	64.90	63.85	64.61	5,600	-0.35(-0.54%)
Mar 06, 2009	64.70	66.24	64.70	64.96	0	-0.72(-1.09%)
Mar 05, 2009	64.66	65.68	64.57	65.68	19,848	+2.66(+4.21%)
Mar 04, 2009	62.63	63.10	62.08	63.02	9,642	-0.44(-0.69%)

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.