Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.68 -0.33 (-0.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.05 76.43 75.41 76.29 132,350 -0.28(-0.37%)
Mar 28, 2014 77.13 77.14 76.14 76.58 33,108 -0.59(-0.76%)
Mar 27, 2014 76.88 77.64 76.61 77.17 41,582 +0.72(+0.94%)
Mar 26, 2014 75.68 76.56 75.68 76.45 37,355 +0.65(+0.86%)
Mar 25, 2014 75.57 75.97 75.34 75.80 73,593 -0.38(-0.50%)
Mar 24, 2014 75.13 76.18 74.97 76.18 22,877 +0.98(+1.30%)
Mar 21, 2014 74.37 75.26 74.37 75.20 13,995 +1.28(+1.73%)
Mar 20, 2014 73.87 74.40 73.87 73.92 18,607 -0.15(-0.20%)
Mar 19, 2014 74.45 74.49 73.16 74.07 65,074 -0.67(-0.89%)
Mar 18, 2014 74.20 74.73 74.20 74.73 25,624 +0.44(+0.59%)
Mar 17, 2014 74.89 74.98 74.30 74.30 33,389 -0.93(-1.24%)
Mar 14, 2014 75.70 75.70 74.86 75.23 322,795 +0.21(+0.28%)
Mar 13, 2014 73.18 75.10 73.18 75.02 56,399 +1.52(+2.06%)
Mar 12, 2014 73.59 73.76 73.44 73.51 49,465 +0.64(+0.88%)
Mar 11, 2014 72.53 72.89 72.35 72.86 26,238 +0.40(+0.55%)
Mar 10, 2014 72.47 72.64 72.30 72.47 121,668 +0.00(+0.00%)
Mar 07, 2014 72.11 72.69 72.05 72.47 78,185 -0.68(-0.93%)
Mar 06, 2014 73.25 73.51 73.11 73.15 42,776 -1.01(-1.37%)
Mar 05, 2014 73.86 74.42 73.84 74.16 168,513 +0.25(+0.34%)
Mar 04, 2014 74.98 74.98 73.91 73.91 80,803 -1.87(-2.47%)
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.