Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 94.01 94.01 94.01 0 +0.92(+0.99%)
Mar 28, 2018 93.35 93.51 92.87 93.09 94,636 +0.25(+0.27%)
Mar 27, 2018 91.58 93.00 91.58 92.84 51,470 +1.35(+1.48%)
Mar 26, 2018 91.90 92.40 91.49 91.49 68,253 -0.57(-0.61%)
Mar 23, 2018 91.51 92.22 91.47 92.05 127,745 -0.12(-0.13%)
Mar 22, 2018 92.29 92.67 91.52 92.17 83,133 +1.24(+1.36%)
Mar 21, 2018 90.50 91.12 89.98 90.94 42,603 +0.19(+0.21%)
Mar 20, 2018 90.76 90.96 90.62 90.75 20,123 -0.57(-0.63%)
Mar 19, 2018 91.09 91.78 91.05 91.32 349,693 -0.41(-0.45%)
Mar 16, 2018 91.76 91.94 91.40 91.73 238,801 -0.41(-0.44%)
Mar 15, 2018 92.05 92.45 91.81 92.14 62,178 +0.07(+0.07%)
Mar 14, 2018 91.20 92.36 91.20 92.07 36,689 +1.12(+1.24%)
Mar 13, 2018 90.68 91.20 90.17 90.95 27,407 +0.68(+0.75%)
Mar 12, 2018 89.96 90.42 89.93 90.27 40,094 +0.71(+0.79%)
Mar 09, 2018 89.66 89.91 89.25 89.57 45,184 -0.72(-0.79%)
Mar 08, 2018 89.94 90.70 89.94 90.28 17,836 +0.59(+0.65%)
Mar 07, 2018 90.33 89.68 89.70 61,353 -0.12(-0.14%)
Mar 06, 2018 90.17 90.42 89.82 89.82 45,525 +0.11(+0.13%)
Mar 05, 2018 90.53 90.55 89.35 89.70 72,464 -0.39(-0.43%)
Mar 02, 2018 90.61 90.69 89.87 90.09 91,088 -1.16(-1.27%)
Mar 01, 2018 90.25 91.36 89.99 91.25 196,015 +0.95(+1.06%)
Feb 28, 2018 90.08 90.40 89.73 90.30 95,416 +0.78(+0.87%)
Feb 27, 2018 89.96 90.05 88.52 89.52 578,167 -0.05(-0.05%)
Feb 26, 2018 90.07 90.15 89.44 89.57 202,760 +0.27(+0.30%)
Feb 23, 2018 89.07 89.57 88.94 89.30 73,351 +1.08(+1.22%)
Feb 22, 2018 88.47 88.98 88.21 88.22 20,150 +0.20(+0.23%)
Feb 21, 2018 89.48 89.56 87.71 88.02 44,010 -1.53(-1.71%)
Feb 20, 2018 89.66 89.79 89.21 89.55 36,713 -0.52(-0.58%)
Feb 16, 2018 90.07 90.07 90.07 0 +0.58(+0.65%)
Feb 15, 2018 89.61 90.32 89.46 89.49 38,841 +0.50(+0.56%)
Feb 14, 2018 89.92 89.92 88.81 89.00 69,526 -1.21(-1.34%)
Feb 13, 2018 89.99 90.26 89.75 90.20 116,234 +0.54(+0.60%)
Feb 12, 2018 89.83 90.53 89.30 89.66 719,730 +0.62(+0.70%)
Feb 09, 2018 89.35 90.29 88.99 89.04 128,773 -1.01(-1.12%)
Feb 08, 2018 90.39 89.18 90.05 222,222 -0.15(-0.17%)
Feb 07, 2018 91.73 91.73 90.05 90.21 231,820 -1.27(-1.39%)
Feb 06, 2018 91.84 92.29 91.24 91.48 339,961 -0.49(-0.53%)
Feb 05, 2018 90.66 93.51 90.07 91.97 138,357 +0.81(+0.89%)
Feb 02, 2018 91.82 91.92 90.80 91.16 112,489 -1.30(-1.41%)
Feb 01, 2018 94.33 94.33 92.32 92.46 73,342 -1.89(-2.00%)
Jan 31, 2018 94.49 94.49 93.41 94.35 56,129 +0.98(+1.05%)
Jan 30, 2018 93.66 93.69 93.10 93.37 60,336 -0.75(-0.80%)
Jan 29, 2018 94.31 94.47 93.85 94.12 59,599 -0.83(-0.88%)
Jan 26, 2018 95.50 95.50 94.58 94.95 61,859 -0.57(-0.60%)
Jan 25, 2018 94.47 95.57 94.23 95.52 80,585 +1.16(+1.23%)
Jan 24, 2018 94.34 94.46 93.91 94.36 90,513 -0.88(-0.92%)
Jan 23, 2018 95.41 95.64 94.81 95.23 28,103 +0.62(+0.65%)
Jan 22, 2018 94.99 95.16 94.49 94.62 73,253 +0.12(+0.13%)
Jan 19, 2018 94.88 94.97 94.42 94.49 48,577 -0.66(-0.69%)
Jan 18, 2018 95.35 95.75 95.02 95.15 30,390 -1.38(-1.43%)
Jan 17, 2018 96.79 97.21 96.25 96.53 40,122 -0.12(-0.13%)
Jan 16, 2018 96.69 96.73 96.07 96.65 63,469 +0.59(+0.61%)
Jan 12, 2018 96.07 96.07 96.07 0 +0.59(+0.62%)
Jan 11, 2018 94.61 95.76 94.61 95.47 95,160 +0.57(+0.60%)
Jan 10, 2018 94.10 95.10 93.80 94.90 173,940 -0.37(-0.39%)
Jan 09, 2018 96.29 96.29 95.26 95.28 80,192 -1.77(-1.82%)
Jan 08, 2018 97.52 97.56 96.77 97.04 59,116 -0.20(-0.21%)
Jan 05, 2018 97.34 97.63 96.84 97.25 55,815 -0.46(-0.47%)
Jan 04, 2018 97.33 97.74 96.94 97.70 40,785 +0.17(+0.18%)
Jan 03, 2018 97.47 97.70 97.11 97.53 47,662 +0.42(+0.44%)
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.