Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	106.83	107.33	106.64	106.93	189,334	-0.12(-0.11%)
Jun 27, 2019	106.57	107.25	106.23	107.05	125,566	+0.81(+0.76%)
Jun 26, 2019	106.88	106.92	106.10	106.24	114,583	-0.83(-0.78%)
Jun 25, 2019	107.02	107.32	106.91	107.07	165,691	+0.57(+0.54%)
Jun 24, 2019	106.24	106.68	106.18	106.50	130,835	+0.88(+0.83%)
Jun 21, 2019	106.97	106.97	105.50	105.62	112,484	-1.39(-1.30%)
Jun 20, 2019	107.14	107.70	106.74	107.01	112,147	+0.30(+0.28%)
Jun 19, 2019	106.17	107.04	105.86	106.71	109,584	+0.26(+0.24%)
Jun 18, 2019	107.01	107.14	106.14	106.45	125,513	+0.69(+0.65%)
Jun 17, 2019	105.50	105.86	105.20	105.76	152,250	+0.24(+0.23%)
Jun 14, 2019	105.34	105.98	105.21	105.52	343,264	+0.20(+0.19%)
Jun 13, 2019	104.95	105.54	104.95	105.32	101,644	+0.32(+0.31%)
Jun 12, 2019	104.63	105.01	104.54	105.00	49,983	+0.01(+0.01%)
Jun 11, 2019	104.68	105.25	104.66	104.99	223,714	+0.23(+0.22%)
Jun 10, 2019	104.94	104.94	104.45	104.75	183,118	-1.14(-1.07%)
Jun 07, 2019	105.97	106.26	105.53	105.89	105,417	+1.09(+1.04%)
Jun 06, 2019	105.30	105.91	104.42	104.80	164,432	+0.55(+0.53%)
Jun 05, 2019	104.69	105.00	104.16	104.25	360,589	-1.05(-0.99%)
Jun 04, 2019	106.00	106.31	104.95	105.30	274,166	-1.75(-1.63%)

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.