Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.93 +0.32 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 145.14 146.80 142.88 144.28 548,197 -1.79(-1.23%)
Mar 30, 2020 148.30 150.59 145.44 146.07 290,786 -2.12(-1.43%)
Mar 27, 2020 144.54 148.19 143.91 148.19 215,097 +5.54(+3.89%)
Mar 26, 2020 143.61 145.38 140.73 142.64 520,022 +0.88(+0.62%)
Mar 25, 2020 142.92 146.12 140.49 141.76 300,284 -0.81(-0.57%)
Mar 24, 2020 139.12 144.36 138.86 142.57 408,898 -0.10(-0.07%)
Mar 23, 2020 133.63 144.54 133.63 142.68 719,228 +8.68(+6.48%)
Mar 20, 2020 130.47 136.40 129.09 133.99 642,156 +8.94(+7.15%)
Mar 19, 2020 123.57 131.87 122.07 125.05 650,763 -0.59(-0.47%)
Mar 18, 2020 130.42 134.04 121.40 125.64 1,209,039 -6.99(-5.27%)
Mar 17, 2020 141.76 144.37 132.52 132.63 764,811 -9.79(-6.88%)
Mar 16, 2020 139.31 146.56 136.00 142.42 913,555 +8.12(+6.04%)
Mar 13, 2020 131.49 136.37 128.44 134.30 1,375,882 -1.95(-1.43%)
Mar 12, 2020 140.56 142.79 133.38 136.26 1,295,994 -4.34(-3.08%)
Mar 11, 2020 145.84 147.97 139.84 140.59 1,111,471 -2.61(-1.82%)
Mar 10, 2020 150.34 154.47 142.85 143.20 1,156,476 -10.28(-6.70%)
Mar 09, 2020 150.59 163.31 150.59 153.49 1,018,116 +6.51(+4.43%)
Mar 06, 2020 148.02 149.91 143.71 146.97 1,401,215 +9.55(+6.95%)
Mar 05, 2020 135.84 137.90 135.53 137.42 571,924 +4.05(+3.04%)
Mar 04, 2020 135.19 137.01 132.58 133.37 478,731 -1.95(-1.44%)
Mar 03, 2020 132.43 138.91 130.60 135.32 1,122,281 +2.73(+2.06%)
Mar 02, 2020 134.18 135.66 132.53 132.59 866,558 -0.96(-0.72%)
Feb 28, 2020 133.51 135.06 132.96 133.56 989,148 +2.96(+2.27%)
Feb 27, 2020 131.54 131.87 129.35 130.59 573,511 +1.83(+1.42%)
Feb 26, 2020 128.45 130.29 127.62 128.76 457,648 -1.18(-0.91%)
Feb 25, 2020 128.83 130.55 128.66 129.94 360,710 +1.13(+0.87%)
Feb 24, 2020 129.53 129.74 128.55 128.81 516,523 +2.40(+1.90%)
Feb 21, 2020 126.22 127.33 126.07 126.41 254,956 +1.72(+1.38%)
Feb 20, 2020 124.24 125.16 124.13 124.69 182,524 +1.06(+0.86%)
Feb 19, 2020 123.22 123.70 122.96 123.63 541,515 +0.16(+0.13%)
Feb 18, 2020 123.29 124.18 122.89 123.48 281,273 +1.06(+0.87%)
Feb 14, 2020 122.70 122.98 122.29 122.42 135,147 +0.84(+0.69%)
Feb 13, 2020 121.12 122.03 120.98 121.58 122,329 +0.52(+0.43%)
Feb 12, 2020 121.14 121.17 120.54 121.06 177,433 -0.85(-0.70%)
Feb 11, 2020 122.41 122.52 121.71 121.91 169,968 -0.61(-0.50%)
Feb 10, 2020 122.98 123.11 122.50 122.52 169,036 +0.45(+0.37%)
Feb 07, 2020 121.91 122.45 121.65 122.08 150,138 +1.87(+1.55%)
Feb 06, 2020 119.47 120.41 119.33 120.21 285,732 +0.87(+0.73%)
Feb 05, 2020 119.65 120.11 119.13 119.34 313,893 -1.74(-1.44%)
Feb 04, 2020 121.69 121.69 120.53 121.08 241,915 -2.49(-2.01%)
Feb 03, 2020 122.70 123.67 121.60 123.56 204,996 +0.17(+0.14%)
Jan 31, 2020 122.71 123.57 122.63 123.39 324,331 +1.27(+1.04%)
Jan 30, 2020 122.58 123.36 121.89 122.13 197,472 +0.07(+0.06%)
Jan 29, 2020 120.75 122.23 120.71 122.06 137,718 +1.54(+1.28%)
Jan 28, 2020 121.42 121.66 120.26 120.52 210,726 -1.21(-1.00%)
Jan 27, 2020 121.42 121.79 120.92 121.73 496,317 +2.31(+1.93%)
Jan 24, 2020 118.61 119.88 118.48 119.43 225,091 +1.44(+1.22%)
Jan 23, 2020 117.77 118.50 117.77 117.99 159,790 +1.18(+1.01%)
Jan 22, 2020 116.49 116.94 116.43 116.81 64,382 +0.64(+0.55%)
Jan 21, 2020 115.49 116.43 115.47 116.17 113,301 +1.44(+1.25%)
Jan 17, 2020 114.01 114.80 113.83 114.74 332,931 -1.16(-1.00%)
Jan 16, 2020 116.00 116.27 115.34 115.90 93,607 -0.45(-0.39%)
Jan 15, 2020 116.08 116.52 115.53 116.34 193,051 +1.08(+0.94%)
Jan 14, 2020 114.68 115.31 114.68 115.26 90,339 +0.77(+0.67%)
Jan 13, 2020 114.32 114.60 113.81 114.50 124,826 -0.37(-0.32%)
Jan 10, 2020 114.06 115.01 114.06 114.86 156,181 +1.30(+1.14%)
Jan 09, 2020 112.23 113.78 112.07 113.56 206,833 +0.29(+0.26%)
Jan 08, 2020 114.16 114.62 112.56 113.27 181,737 -0.87(-0.76%)
Jan 07, 2020 114.70 114.92 114.09 114.14 115,084 -0.79(-0.69%)
Jan 06, 2020 116.32 116.35 114.70 114.93 497,884 -0.64(-0.55%)
Jan 03, 2020 114.69 115.67 114.33 115.57 165,129 +2.34(+2.07%)
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.