Skip to main content

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

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.