Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.59 87.00 86.52 86.86 71,747 +0.09(+0.10%)
Mar 30, 2017 87.47 87.47 86.71 86.78 51,921 -0.98(-1.11%)
Mar 29, 2017 87.22 87.78 87.22 87.76 40,004 +0.72(+0.83%)
Mar 28, 2017 88.26 88.26 86.90 87.04 40,266 -0.69(-0.78%)
Mar 27, 2017 88.23 88.31 87.60 87.72 52,813 +0.55(+0.63%)
Mar 24, 2017 86.75 87.50 86.67 87.18 97,728 +0.54(+0.62%)
Mar 23, 2017 87.02 87.17 86.44 86.64 36,153 -0.27(-0.31%)
Mar 22, 2017 87.08 87.42 86.76 86.90 73,969 +0.59(+0.68%)
Mar 21, 2017 85.35 86.54 85.35 86.32 56,813 +0.81(+0.95%)
Mar 20, 2017 84.84 85.56 84.75 85.50 37,429 +0.65(+0.77%)
Mar 17, 2017 84.21 84.98 84.21 84.85 39,801 +0.72(+0.86%)
Mar 16, 2017 84.28 84.44 83.85 84.13 32,294 -0.63(-0.74%)
Mar 15, 2017 83.82 85.05 83.69 84.76 33,499 +1.43(+1.71%)
Mar 14, 2017 82.96 83.60 82.96 83.33 19,280 +0.61(+0.73%)
Mar 13, 2017 83.11 83.24 82.72 82.72 73,385 -0.74(-0.88%)
Mar 10, 2017 83.33 83.51 82.94 83.46 35,628 +0.36(+0.44%)
Mar 09, 2017 83.51 83.57 83.05 83.09 51,852 -0.81(-0.96%)
Mar 08, 2017 83.61 84.24 83.33 83.90 67,997 -0.75(-0.88%)
Mar 07, 2017 84.63 84.86 84.49 84.65 31,349 -0.26(-0.31%)
Mar 06, 2017 85.42 85.42 84.85 84.91 39,066 -0.64(-0.74%)
Mar 03, 2017 85.52 85.71 84.99 85.55 100,445 +0.23(+0.26%)
Mar 02, 2017 85.17 85.43 84.93 85.32 77,760 -0.35(-0.41%)
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.