Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)

Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	50.17	51.36	50.07	51.03	48,033	+1.36(+2.74%)
Jul 28, 2011	49.40	49.71	49.25	49.67	18,957	+0.50(+1.02%)
Jul 27, 2011	48.99	49.21	48.77	49.17	49,902	+0.14(+0.29%)
Jul 26, 2011	48.84	49.24	48.84	49.03	27,832	+0.31(+0.63%)
Jul 25, 2011	48.58	48.90	48.47	48.72	10,086	-0.67(-1.36%)
Jul 22, 2011	49.19	49.48	49.19	49.39	28,407	+0.49(+1.00%)
Jul 21, 2011	48.97	49.20	48.48	48.90	32,615	-0.86(-1.73%)
Jul 20, 2011	50.26	50.26	49.51	49.77	14,670	-0.48(-0.96%)
Jul 19, 2011	48.80	50.26	48.63	50.25	11,785	+1.43(+2.93%)
Jul 18, 2011	49.43	49.58	48.78	48.82	21,723	-0.62(-1.26%)
Jul 15, 2011	48.83	49.59	48.83	49.44	10,310	-0.34(-0.69%)
Jul 14, 2011	50.30	50.49	49.68	49.78	15,730	-1.15(-2.26%)
Jul 13, 2011	50.16	50.94	49.70	50.94	37,000	+0.51(+1.01%)
Jul 12, 2011	51.00	51.00	50.13	50.43	136,444	+0.22(+0.45%)
Jul 11, 2011	49.86	50.35	49.67	50.20	61,205	+0.75(+1.52%)
Jul 08, 2011	49.07	49.53	48.89	49.45	36,814	+1.14(+2.36%)
Jul 07, 2011	48.01	48.42	47.97	48.31	6,677	-0.07(-0.13%)
Jul 06, 2011	48.28	48.60	48.07	48.38	62,140	+0.40(+0.84%)
Jul 05, 2011	48.31	48.60	47.92	47.97	145,741	-0.18(-0.38%)

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.