Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	97.97	99.77	97.65	97.80	182,481	-1.80(-1.81%)
Apr 28, 2022	98.89	99.69	98.51	99.60	111,755	+0.01(+0.01%)
Apr 27, 2022	100.93	100.98	99.32	99.59	274,719	-1.53(-1.52%)
Apr 26, 2022	101.26	101.81	100.51	101.12	455,491	+1.08(+1.08%)
Apr 25, 2022	100.17	101.02	99.82	100.04	190,074	+1.16(+1.18%)
Apr 22, 2022	98.97	100.54	98.52	98.88	376,849	-0.76(-0.76%)
Apr 21, 2022	99.80	99.86	98.04	99.64	177,210	-0.95(-0.95%)
Apr 20, 2022	99.01	101.05	98.76	100.59	227,420	+2.80(+2.86%)
Apr 19, 2022	97.83	98.49	97.32	97.79	313,984	-0.91(-0.93%)
Apr 18, 2022	99.76	99.91	98.34	98.70	308,968	-1.05(-1.06%)
Apr 14, 2022	101.84	101.84	99.34	99.76	397,311	-2.36(-2.31%)
Apr 13, 2022	101.95	103.08	101.82	102.11	461,406	+0.19(+0.18%)
Apr 12, 2022	103.39	103.39	101.65	101.93	261,850	-0.52(-0.51%)
Apr 11, 2022	103.23	103.57	101.76	102.45	317,884	-2.03(-1.95%)
Apr 08, 2022	105.14	105.36	103.77	104.48	404,763	-1.74(-1.64%)
Apr 07, 2022	105.82	106.24	105.02	106.22	389,509	-1.13(-1.05%)
Apr 06, 2022	106.11	107.95	105.96	107.34	437,647	-1.05(-0.97%)
Apr 05, 2022	110.65	110.78	108.18	108.40	402,155	-3.08(-2.76%)
Apr 04, 2022	112.18	112.18	110.87	111.47	235,208	-1.05(-0.94%)

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.