Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

92.03 +1.55 (+1.71%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 104.44 106.36 104.11 104.27 171,162 -1.92(-1.81%)
Apr 28, 2022 105.43 106.29 105.03 106.19 104,823 +0.01(+0.01%)
Apr 27, 2022 107.61 107.66 105.88 106.18 257,678 -1.64(-1.52%)
Apr 26, 2022 107.96 108.55 107.15 107.81 427,236 +1.15(+1.08%)
Apr 25, 2022 106.80 107.70 106.42 106.66 178,284 +1.24(+1.18%)
Apr 22, 2022 105.52 107.19 105.03 105.42 353,473 -0.81(-0.76%)
Apr 21, 2022 106.41 106.46 104.52 106.23 166,217 -1.02(-0.95%)
Apr 20, 2022 105.56 107.73 105.29 107.24 213,312 +2.98(+2.86%)
Apr 19, 2022 104.30 105.01 103.75 104.26 294,507 -0.97(-0.93%)
Apr 18, 2022 106.36 106.51 104.85 105.23 289,802 -1.12(-1.06%)
Apr 14, 2022 108.57 108.57 105.91 106.36 372,665 -2.51(-2.31%)
Apr 13, 2022 108.69 109.90 108.55 108.87 432,784 +0.20(+0.18%)
Apr 12, 2022 110.23 110.23 108.38 108.67 245,607 -0.55(-0.51%)
Apr 11, 2022 110.06 110.42 108.49 109.22 298,165 -2.17(-1.95%)
Apr 08, 2022 112.09 112.33 110.63 111.39 379,655 -1.85(-1.64%)
Apr 07, 2022 112.82 113.27 111.96 113.24 365,347 -1.20(-1.05%)
Apr 06, 2022 113.13 115.09 112.97 114.44 410,498 -1.12(-0.97%)
Apr 05, 2022 117.97 118.10 115.33 115.57 377,208 -3.28(-2.76%)
Apr 04, 2022 119.59 119.59 118.21 118.85 220,618 -1.12(-0.94%)
Apr 01, 2022 117.53 120.79 116.91 119.97 458,147 +0.69(+0.57%)
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%)
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.