Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 99.73 101.56 99.41 99.56 179,261 -1.83(-1.81%)
Apr 28, 2022 100.67 101.48 100.28 101.39 109,782 +0.01(+0.01%)
Apr 27, 2022 102.75 102.79 101.10 101.38 269,870 -1.56(-1.52%)
Apr 26, 2022 103.08 103.64 102.31 102.94 447,451 +1.10(+1.08%)
Apr 25, 2022 101.97 102.84 101.62 101.84 186,719 +1.19(+1.18%)
Apr 22, 2022 100.75 102.34 100.29 100.66 370,198 -0.77(-0.76%)
Apr 21, 2022 101.60 101.65 99.80 101.43 174,082 -0.97(-0.95%)
Apr 20, 2022 100.79 102.87 100.54 102.40 223,405 +2.85(+2.86%)
Apr 19, 2022 99.58 100.26 99.07 99.55 308,442 -0.93(-0.93%)
Apr 18, 2022 101.55 101.70 100.11 100.48 303,515 -1.07(-1.06%)
Apr 14, 2022 103.67 103.67 101.13 101.55 390,298 -2.40(-2.31%)
Apr 13, 2022 103.78 104.94 103.65 103.95 453,261 +0.19(+0.18%)
Apr 12, 2022 105.25 105.25 103.48 103.76 257,229 -0.53(-0.50%)
Apr 11, 2022 105.09 105.44 103.59 104.29 312,273 -2.07(-1.95%)
Apr 08, 2022 107.03 107.25 105.63 106.36 397,619 -1.77(-1.64%)
Apr 07, 2022 107.72 108.15 106.90 108.12 382,634 -1.15(-1.05%)
Apr 06, 2022 108.02 109.89 107.86 109.27 429,922 -1.07(-0.97%)
Apr 05, 2022 112.64 112.77 110.12 110.34 395,057 -3.13(-2.76%)
Apr 04, 2022 114.19 114.19 112.87 113.48 231,057 -1.07(-0.94%)
Apr 01, 2022 112.22 115.33 111.62 114.55 479,824 +0.65(+0.57%)
Mar 31, 2022 113.66 114.47 113.47 113.90 126,779 +0.52(+0.46%)
Mar 30, 2022 111.68 113.80 111.58 113.37 142,145 +1.09(+0.97%)
Mar 29, 2022 112.20 113.25 111.37 112.29 420,826 +0.95(+0.86%)
Mar 28, 2022 110.86 112.20 110.60 111.33 276,916 +1.29(+1.17%)
Mar 25, 2022 110.90 110.90 108.96 110.04 240,812 -1.93(-1.72%)
Mar 24, 2022 111.07 112.66 110.93 111.97 172,360 -1.08(-0.95%)
Mar 23, 2022 110.47 113.04 109.95 113.04 207,519 +3.38(+3.08%)
Mar 22, 2022 110.09 110.54 109.43 109.67 374,435 -1.87(-1.68%)
Mar 21, 2022 112.29 112.86 111.01 111.54 545,064 -3.12(-2.73%)
Mar 18, 2022 113.74 114.80 113.74 114.66 206,835 +1.64(+1.45%)
Mar 17, 2022 114.15 114.57 112.25 113.03 285,804 -1.02(-0.89%)
Mar 16, 2022 112.78 114.42 111.39 114.05 549,583 +1.56(+1.39%)
Mar 15, 2022 113.88 114.16 111.94 112.48 273,068 -0.25(-0.22%)
Mar 14, 2022 113.73 114.38 112.73 112.73 407,391 -3.23(-2.78%)
Mar 11, 2022 115.27 116.68 115.25 115.96 385,122 +0.43(+0.37%)
Mar 10, 2022 115.86 114.74 115.53 1,112,160 -2.22(-1.88%)
Mar 09, 2022 118.56 118.86 117.59 117.75 538,487 -1.52(-1.27%)
Mar 08, 2022 118.81 119.77 118.52 119.27 695,761 -1.53(-1.26%)
Mar 07, 2022 120.64 122.24 120.32 120.79 650,635 -0.99(-0.81%)
Mar 04, 2022 121.89 122.46 120.73 121.78 569,693 +2.43(+2.04%)
Mar 03, 2022 118.91 120.29 118.38 119.35 497,592 +1.51(+1.28%)
Mar 02, 2022 121.43 122.04 117.43 117.84 921,193 -5.23(-4.25%)
Mar 01, 2022 121.86 124.17 121.64 123.08 196,426 +1.41(+1.16%)
Feb 28, 2022 119.78 121.67 119.78 121.66 559,212 +3.21(+2.71%)
Feb 25, 2022 118.25 118.67 117.65 118.45 76,027 -0.01(-0.01%)
Feb 24, 2022 120.75 120.96 117.51 118.46 117,512 +0.18(+0.15%)
Feb 23, 2022 119.36 119.58 118.05 118.28 92,971 -2.27(-1.88%)
Feb 22, 2022 119.55 120.55 119.23 120.55 107,878 +0.54(+0.45%)
Feb 18, 2022 120.01 0 +1.57(+1.33%)
Feb 17, 2022 118.24 119.31 117.78 118.43 95,180 +0.97(+0.83%)
Feb 16, 2022 117.62 117.84 116.08 117.46 127,443 +0.88(+0.75%)
Feb 15, 2022 117.34 117.57 116.55 116.58 179,918 -1.92(-1.62%)
Feb 14, 2022 119.06 119.63 117.90 118.50 181,763 -1.54(-1.28%)
Feb 11, 2022 118.68 120.52 117.06 120.03 252,761 +2.03(+1.72%)
Feb 10, 2022 119.68 119.75 117.91 118.00 662,111 -2.51(-2.08%)
Feb 09, 2022 120.91 121.53 120.24 120.51 1,713,845 +0.27(+0.23%)
Feb 08, 2022 120.38 120.56 119.89 120.24 657,328 -1.16(-0.96%)
Feb 07, 2022 121.01 121.52 120.80 121.40 248,302 +0.28(+0.23%)
Feb 04, 2022 122.12 122.48 120.82 121.12 806,650 -2.61(-2.11%)
Feb 03, 2022 122.94 124.06 123.73 257,609 -1.16(-0.93%)
Feb 02, 2022 124.46 126.38 124.46 124.89 144,453 +0.66(+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.