Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.64 71.20 70.46 70.97 246,517 +0.29(+0.40%)
Apr 29, 2014 70.21 70.76 70.16 70.69 190,010 -0.19(-0.27%)
Apr 28, 2014 71.27 71.47 70.79 70.88 49,958 -0.67(-0.94%)
Apr 25, 2014 71.66 72.10 71.55 71.55 46,936 +0.25(+0.35%)
Apr 24, 2014 70.62 71.35 70.60 71.30 45,883 +0.28(+0.40%)
Apr 23, 2014 70.90 71.28 70.76 71.02 37,310 +0.34(+0.47%)
Apr 22, 2014 69.79 70.68 69.79 70.68 96,297 +0.45(+0.65%)
Apr 21, 2014 70.55 70.76 70.11 70.23 36,584 +0.16(+0.23%)
Apr 17, 2014 71.55 70.07 70.07 70.07 92,173 -1.32(-1.85%)
Apr 16, 2014 70.46 71.39 70.46 71.39 92,642 +0.27(+0.37%)
Apr 15, 2014 70.55 71.49 70.32 71.12 130,979 +0.72(+1.02%)
Apr 14, 2014 70.46 71.16 70.28 70.40 164,508 -0.20(-0.29%)
Apr 11, 2014 70.39 70.67 70.05 70.60 101,650 +0.86(+1.24%)
Apr 10, 2014 68.97 69.91 68.94 69.74 68,583 +0.97(+1.41%)
Apr 09, 2014 68.89 69.37 68.64 68.77 85,421 -0.55(-0.80%)
Apr 08, 2014 68.92 69.38 68.71 69.32 65,741 +0.29(+0.42%)
Apr 07, 2014 68.55 69.14 68.45 69.03 73,674 +0.63(+0.92%)
Apr 04, 2014 67.99 68.60 67.99 68.40 30,683 +0.61(+0.91%)
Apr 03, 2014 67.75 68.09 67.68 67.79 130,721 +0.47(+0.69%)
Apr 02, 2014 67.57 67.71 67.28 67.32 59,502 -0.70(-1.03%)
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.