Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

91.86 +1.70 (+1.89%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 119.04 119.88 118.84 119.28 121,051 +0.55(+0.46%)
Mar 30, 2022 116.96 119.19 116.86 118.74 135,723 +1.14(+0.97%)
Mar 29, 2022 117.51 118.60 116.64 117.60 401,813 +1.00(+0.86%)
Mar 28, 2022 116.10 117.51 115.83 116.60 264,405 +1.35(+1.17%)
Mar 25, 2022 116.15 116.15 114.12 115.25 229,933 -2.02(-1.72%)
Mar 24, 2022 116.33 117.99 116.18 117.27 164,573 -1.13(-0.95%)
Mar 23, 2022 115.70 118.39 115.15 118.39 198,144 +3.54(+3.08%)
Mar 22, 2022 115.30 115.77 114.61 114.86 357,518 -1.96(-1.68%)
Mar 21, 2022 117.60 118.20 116.27 116.81 520,438 -3.27(-2.73%)
Mar 18, 2022 119.12 120.23 119.12 120.09 197,491 +1.71(+1.45%)
Mar 17, 2022 119.55 119.99 117.56 118.37 272,892 -1.07(-0.89%)
Mar 16, 2022 118.12 119.83 116.66 119.44 524,754 +1.64(+1.39%)
Mar 15, 2022 119.27 119.56 117.24 117.81 260,731 -0.26(-0.22%)
Mar 14, 2022 119.11 119.79 118.07 118.07 388,986 -3.38(-2.78%)
Mar 11, 2022 120.72 122.20 120.70 121.45 367,722 +0.45(+0.37%)
Mar 10, 2022 121.34 120.17 121.00 1,061,914 -2.32(-1.88%)
Mar 09, 2022 124.17 124.49 123.15 123.32 514,159 -1.59(-1.27%)
Mar 08, 2022 124.43 125.44 124.13 124.91 664,327 -1.60(-1.26%)
Mar 07, 2022 126.35 128.03 126.02 126.51 621,240 -1.04(-0.81%)
Mar 04, 2022 127.65 128.25 126.44 127.55 543,955 +2.55(+2.04%)
Mar 03, 2022 124.54 125.98 123.98 125.00 475,112 +1.58(+1.28%)
Mar 02, 2022 127.17 127.81 122.99 123.42 879,574 -5.48(-4.25%)
Mar 01, 2022 127.62 130.04 127.40 128.90 187,552 +1.48(+1.16%)
Feb 28, 2022 125.45 127.43 125.45 127.42 533,948 +3.36(+2.71%)
Feb 25, 2022 123.84 124.28 123.22 124.06 72,592 -0.01(-0.01%)
Feb 24, 2022 126.47 126.68 123.07 124.07 112,203 +0.19(+0.15%)
Feb 23, 2022 125.01 125.23 123.64 123.88 88,770 -2.37(-1.88%)
Feb 22, 2022 125.20 126.25 124.87 126.25 103,004 +0.57(+0.45%)
Feb 18, 2022 125.68 0 +1.65(+1.33%)
Feb 17, 2022 123.83 124.95 123.35 124.04 90,880 +1.02(+0.83%)
Feb 16, 2022 123.19 123.42 121.58 123.02 121,685 +0.92(+0.76%)
Feb 15, 2022 122.89 123.14 122.07 122.10 171,789 -2.01(-1.62%)
Feb 14, 2022 124.69 125.29 123.48 124.11 173,552 -1.61(-1.28%)
Feb 11, 2022 124.29 126.22 122.60 125.71 241,342 +2.13(+1.72%)
Feb 10, 2022 125.34 125.42 123.49 123.59 632,197 -2.63(-2.08%)
Feb 09, 2022 126.64 127.28 125.93 126.21 1,636,416 +0.28(+0.23%)
Feb 08, 2022 126.08 126.26 125.57 125.93 627,631 -1.22(-0.96%)
Feb 07, 2022 126.73 127.27 126.51 127.14 237,084 +0.29(+0.23%)
Feb 04, 2022 127.90 128.27 126.54 126.85 770,206 -2.74(-2.11%)
Feb 03, 2022 128.76 129.93 129.59 245,970 -1.22(-0.93%)
Feb 02, 2022 130.35 132.36 130.35 130.80 137,927 +0.70(+0.53%)
Feb 01, 2022 130.68 130.92 129.36 130.10 312,209 -0.61(-0.47%)
Jan 31, 2022 130.66 131.45 130.71 305,763 -1.10(-0.83%)
Jan 28, 2022 130.60 132.29 130.36 131.81 799,743 +0.12(+0.09%)
Jan 27, 2022 130.80 132.10 130.80 131.69 281,511 +2.94(+2.28%)
Jan 26, 2022 130.62 130.88 128.71 128.75 154,507 -1.80(-1.38%)
Jan 25, 2022 131.61 132.21 130.04 130.56 572,955 -0.23(-0.18%)
Jan 24, 2022 133.00 133.05 130.68 130.79 787,942 -1.63(-1.23%)
Jan 21, 2022 131.95 132.88 131.11 132.42 275,809 +2.10(+1.61%)
Jan 20, 2022 129.67 130.32 129.27 130.32 215,707 +0.78(+0.60%)
Jan 19, 2022 128.81 130.02 128.40 129.54 128,214 +1.40(+1.09%)
Jan 18, 2022 129.21 129.56 128.13 128.14 186,144 -2.30(-1.77%)
Jan 14, 2022 130.45 0 -2.50(-1.88%)
Jan 13, 2022 131.94 133.18 131.60 132.95 627,787 +1.26(+0.96%)
Jan 12, 2022 132.85 132.85 131.49 131.68 596,106 -0.59(-0.44%)
Jan 11, 2022 131.46 132.30 131.42 132.27 207,839 +1.02(+0.78%)
Jan 10, 2022 130.11 131.33 129.72 131.25 145,157 +0.52(+0.40%)
Jan 07, 2022 131.81 131.81 129.85 130.73 154,590 -1.20(-0.91%)
Jan 06, 2022 130.97 132.06 130.58 131.93 322,588 +0.71(+0.54%)
Jan 05, 2022 132.57 132.57 131.08 131.22 313,409 -0.78(-0.59%)
Jan 04, 2022 132.06 132.48 130.91 132.00 198,416 -0.91(-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.