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 (%)
Jul 29, 2011	50.01	51.19	49.91	50.87	48,188	+1.36(+2.74%)
Jul 28, 2011	49.24	49.55	49.09	49.51	19,019	+0.50(+1.02%)
Jul 27, 2011	48.83	49.05	48.62	49.01	50,063	+0.14(+0.29%)
Jul 26, 2011	48.69	49.08	48.69	48.87	27,922	+0.31(+0.63%)
Jul 25, 2011	48.42	48.74	48.31	48.56	10,119	-0.67(-1.36%)
Jul 22, 2011	49.03	49.32	49.03	49.23	28,499	+0.49(+1.00%)
Jul 21, 2011	48.81	49.05	48.33	48.74	32,720	-0.86(-1.73%)
Jul 20, 2011	50.09	50.09	49.35	49.61	14,717	-0.48(-0.96%)
Jul 19, 2011	48.64	50.10	48.47	50.09	11,823	+1.43(+2.93%)
Jul 18, 2011	49.27	49.42	48.62	48.66	21,793	-0.62(-1.26%)
Jul 15, 2011	48.67	49.43	48.67	49.28	10,343	-0.34(-0.69%)
Jul 14, 2011	50.14	50.32	49.52	49.62	15,781	-1.15(-2.26%)
Jul 13, 2011	49.99	50.78	49.54	50.77	37,120	+0.51(+1.01%)
Jul 12, 2011	50.83	50.83	49.97	50.27	136,886	+0.22(+0.45%)
Jul 11, 2011	49.70	50.18	49.51	50.04	61,403	+0.75(+1.52%)
Jul 08, 2011	48.92	49.37	48.73	49.29	36,934	+1.14(+2.36%)
Jul 07, 2011	47.86	48.27	47.82	48.16	6,698	-0.06(-0.13%)
Jul 06, 2011	48.13	48.44	47.92	48.22	62,341	+0.40(+0.84%)
Jul 05, 2011	48.16	48.44	47.76	47.82	146,213	-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.