Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 106.00 106.51 105.82 106.11 190,805 -0.12(-0.11%)
Jun 27, 2019 105.75 106.42 105.41 106.22 126,541 +0.80(+0.76%)
Jun 26, 2019 106.06 106.10 105.28 105.42 115,473 -0.83(-0.78%)
Jun 25, 2019 106.20 106.49 106.09 106.25 166,978 +0.57(+0.54%)
Jun 24, 2019 105.42 105.85 105.36 105.68 131,851 +0.87(+0.83%)
Jun 21, 2019 106.15 106.15 104.69 104.81 113,357 -1.38(-1.30%)
Jun 20, 2019 106.31 106.87 105.92 106.19 113,018 +0.30(+0.28%)
Jun 19, 2019 105.35 106.21 105.04 105.89 110,434 +0.26(+0.24%)
Jun 18, 2019 106.19 106.31 105.32 105.63 126,488 +0.68(+0.65%)
Jun 17, 2019 104.68 105.04 104.39 104.95 153,432 +0.24(+0.23%)
Jun 14, 2019 104.53 105.16 104.40 104.71 345,929 +0.20(+0.19%)
Jun 13, 2019 104.14 104.72 104.14 104.51 102,433 +0.32(+0.31%)
Jun 12, 2019 103.83 104.20 103.74 104.19 50,371 +0.01(+0.01%)
Jun 11, 2019 103.88 104.44 103.85 104.18 225,451 +0.23(+0.22%)
Jun 10, 2019 104.13 104.13 103.65 103.94 184,539 -1.13(-1.08%)
Jun 07, 2019 105.15 105.44 104.72 105.07 106,235 +1.08(+1.04%)
Jun 06, 2019 104.48 105.09 103.62 103.99 165,708 +0.55(+0.53%)
Jun 05, 2019 103.89 104.19 103.36 103.45 363,388 -1.04(-0.99%)
Jun 04, 2019 105.18 105.49 104.15 104.48 276,295 -1.73(-1.63%)
Jun 03, 2019 105.67 106.35 105.25 106.22 358,189 +0.90(+0.85%)
May 31, 2019 104.42 105.49 104.19 105.32 264,385 +1.74(+1.68%)
May 30, 2019 102.47 103.69 102.19 103.58 85,837 +1.35(+1.32%)
May 29, 2019 103.03 103.33 102.18 102.23 485,494 +0.27(+0.26%)
May 28, 2019 101.50 102.16 101.27 101.96 177,989 +1.02(+1.01%)
May 24, 2019 100.74 100.94 100.55 100.94 167,303 +0.11(+0.11%)
May 23, 2019 99.97 101.31 99.91 100.83 179,036 +1.62(+1.63%)
May 22, 2019 98.67 99.41 98.66 99.21 222,614 +0.66(+0.67%)
May 21, 2019 98.66 98.74 98.41 98.56 89,951 -0.22(-0.22%)
May 20, 2019 99.16 99.45 98.71 98.77 479,692 -0.15(-0.15%)
May 17, 2019 99.21 99.26 98.67 98.92 108,042 +0.27(+0.28%)
May 16, 2019 98.81 98.81 98.42 98.65 219,784 -0.31(-0.31%)
May 15, 2019 99.19 99.19 98.70 98.95 79,263 +0.65(+0.66%)
May 14, 2019 98.47 98.55 98.15 98.31 108,025 -0.38(-0.39%)
May 13, 2019 98.27 98.86 98.13 98.69 311,990 +1.00(+1.02%)
May 10, 2019 97.83 98.35 97.52 97.69 320,996 -0.15(-0.15%)
May 09, 2019 98.07 98.33 97.26 97.84 95,605 +0.52(+0.54%)
May 08, 2019 98.07 98.22 97.23 97.32 153,830 -0.51(-0.53%)
May 07, 2019 97.42 98.06 97.22 97.83 85,544 +0.99(+1.02%)
May 06, 2019 97.20 97.20 96.76 96.85 107,088 +0.51(+0.53%)
May 03, 2019 96.45 96.66 96.15 96.34 75,641 +0.40(+0.42%)
May 02, 2019 96.36 96.60 95.71 95.94 81,219 -0.66(-0.69%)
May 01, 2019 96.28 97.19 96.21 96.61 216,851 +0.63(+0.66%)
Apr 30, 2019 95.33 96.04 95.27 95.97 60,220 +0.70(+0.73%)
Apr 29, 2019 95.63 95.66 95.11 95.28 199,286 -0.90(-0.93%)
Apr 26, 2019 96.41 96.51 96.04 96.17 145,020 +0.37(+0.39%)
Apr 25, 2019 95.97 95.97 95.51 95.80 46,929 -0.20(-0.21%)
Apr 24, 2019 95.39 96.12 95.39 96.00 171,909 +1.10(+1.16%)
Apr 23, 2019 94.86 95.04 94.71 94.89 56,413 +0.22(+0.23%)
Apr 22, 2019 94.85 94.97 94.55 94.68 71,610 -0.51(-0.54%)
Apr 18, 2019 95.33 95.63 95.10 95.19 838,926 +0.43(+0.46%)
Apr 17, 2019 94.53 95.08 94.53 94.76 131,235 +0.03(+0.04%)
Apr 16, 2019 95.06 95.17 94.61 94.73 129,923 -0.72(-0.76%)
Apr 15, 2019 95.24 95.47 95.15 95.45 126,927 +0.30(+0.31%)
Apr 12, 2019 95.33 95.48 95.06 95.15 275,346 -0.81(-0.84%)
Apr 11, 2019 96.50 96.56 95.87 95.96 204,254 -0.80(-0.82%)
Apr 10, 2019 96.75 97.03 96.65 96.75 56,233 +0.28(+0.29%)
Apr 09, 2019 96.71 96.89 96.32 96.47 152,835 +0.34(+0.35%)
Apr 08, 2019 96.38 96.48 96.02 96.13 126,712 -0.42(-0.43%)
Apr 05, 2019 96.11 96.70 96.10 96.55 181,757 +0.21(+0.22%)
Apr 04, 2019 96.07 96.40 95.99 96.34 41,460 +0.32(+0.33%)
Apr 03, 2019 96.08 96.37 95.92 96.02 209,512 -1.19(-1.22%)
Apr 02, 2019 97.10 97.30 96.85 97.21 375,743 +0.27(+0.28%)
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.