Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 95.14 96.86 94.65 94.73 410,838 -0.30(-0.31%)
Jul 28, 2022 95.54 96.42 94.59 95.03 226,416 +0.55(+0.58%)
Jul 27, 2022 95.82 96.20 94.15 94.48 212,346 -0.86(-0.90%)
Jul 26, 2022 96.72 97.11 95.18 95.34 281,523 +0.19(+0.20%)
Jul 25, 2022 94.45 95.33 94.13 95.15 125,042 -1.48(-1.53%)
Jul 22, 2022 96.13 97.45 95.86 96.63 305,702 +2.26(+2.40%)
Jul 21, 2022 93.14 94.79 92.97 94.37 181,082 +1.79(+1.93%)
Jul 20, 2022 93.32 93.38 91.90 92.58 271,522 +0.46(+0.49%)
Jul 19, 2022 92.63 92.92 91.38 92.13 260,647 -0.58(-0.62%)
Jul 18, 2022 93.19 93.19 92.04 92.71 288,599 -1.50(-1.59%)
Jul 15, 2022 93.93 94.82 93.67 94.20 119,809 +0.81(+0.87%)
Jul 14, 2022 93.09 94.12 92.39 93.39 233,048 -1.08(-1.14%)
Jul 13, 2022 91.55 94.67 91.02 94.47 210,353 +1.58(+1.70%)
Jul 12, 2022 93.32 94.04 92.69 92.89 329,512 +0.65(+0.71%)
Jul 11, 2022 91.43 92.56 91.35 92.24 143,946 +2.08(+2.31%)
Jul 08, 2022 91.20 91.20 89.62 90.16 577,212 -1.24(-1.35%)
Jul 07, 2022 92.73 92.77 91.10 91.39 246,767 -0.97(-1.05%)
Jul 06, 2022 95.13 95.21 92.33 92.36 180,777 -2.08(-2.20%)
Jul 05, 2022 94.70 95.68 93.90 94.44 867,624 +0.74(+0.78%)
Jul 01, 2022 93.78 95.41 92.79 93.70 779,940 +1.18(+1.27%)
Jun 30, 2022 92.53 93.59 92.30 92.52 439,991 +0.90(+0.98%)
Jun 29, 2022 89.83 91.69 89.83 91.63 170,273 +1.95(+2.17%)
Jun 28, 2022 88.84 89.90 88.43 89.68 160,065 +0.34(+0.38%)
Jun 27, 2022 88.88 89.83 88.71 89.33 130,419 -0.90(-0.99%)
Jun 24, 2022 91.36 92.13 90.16 90.23 170,181 -1.67(-1.82%)
Jun 23, 2022 91.69 93.02 91.31 91.90 255,711 +0.96(+1.06%)
Jun 22, 2022 90.50 91.15 90.18 90.94 205,128 +2.98(+3.39%)
Jun 21, 2022 87.88 88.80 87.49 87.96 352,571 -2.20(-2.44%)
Jun 17, 2022 89.90 90.89 89.04 90.16 156,923 +0.69(+0.77%)
Jun 16, 2022 86.28 89.59 85.78 89.46 547,416 +0.69(+0.78%)
Jun 15, 2022 88.06 89.04 87.10 88.77 170,809 +1.88(+2.16%)
Jun 14, 2022 88.72 89.13 86.53 86.90 201,273 -1.48(-1.67%)
Jun 13, 2022 89.70 89.79 87.41 88.37 339,201 -3.63(-3.95%)
Jun 10, 2022 92.54 92.71 91.05 92.01 433,683 -0.51(-0.55%)
Jun 09, 2022 91.82 92.62 91.58 92.51 217,004 +0.38(+0.41%)
Jun 08, 2022 92.74 93.10 92.03 92.13 118,371 -0.86(-0.92%)
Jun 07, 2022 92.62 93.74 92.59 92.99 348,633 +1.03(+1.13%)
Jun 06, 2022 93.09 93.45 91.75 91.96 301,019 -2.09(-2.22%)
Jun 03, 2022 92.98 94.07 92.70 94.05 397,606 -0.22(-0.24%)
Jun 02, 2022 94.74 94.74 93.36 94.27 158,295 -0.06(-0.06%)
Jun 01, 2022 94.98 95.31 93.79 94.32 278,259 +0.47(+0.50%)
May 31, 2022 95.03 95.03 93.51 93.85 525,164 -3.17(-3.27%)
May 27, 2022 97.16 97.62 96.39 97.02 755,899 +0.37(+0.38%)
May 26, 2022 97.06 97.07 95.65 96.65 161,149 -0.73(-0.75%)
May 25, 2022 97.70 97.70 96.54 97.38 292,307 +0.79(+0.82%)
May 24, 2022 95.77 97.47 95.77 96.59 320,814 +2.30(+2.44%)
May 23, 2022 95.58 96.10 94.27 94.29 165,824 -2.18(-2.26%)
May 20, 2022 95.17 96.91 94.95 96.47 517,547 +1.38(+1.45%)
May 19, 2022 96.53 96.69 94.67 95.09 231,623 +0.48(+0.51%)
May 18, 2022 92.24 94.85 92.24 94.61 170,572 +2.46(+2.67%)
May 17, 2022 92.37 93.00 91.95 92.15 147,103 -1.35(-1.44%)
May 16, 2022 93.86 94.71 93.44 93.50 136,997 -0.31(-0.33%)
May 13, 2022 94.91 95.07 93.65 93.81 182,475 -1.98(-2.06%)
May 12, 2022 96.22 96.93 95.64 95.78 272,326 -0.06(-0.07%)
May 11, 2022 92.56 95.98 92.18 95.85 236,077 +2.42(+2.59%)
May 10, 2022 93.86 95.01 93.27 93.43 371,867 +1.14(+1.23%)
May 09, 2022 90.43 92.47 90.22 92.29 286,322 +0.75(+0.82%)
May 06, 2022 91.96 93.04 91.20 91.54 281,642 -1.86(-1.99%)
May 05, 2022 94.60 94.71 92.13 93.40 386,791 -3.41(-3.52%)
May 04, 2022 96.56 97.39 95.89 96.81 188,193 +0.18(+0.19%)
May 03, 2022 97.73 97.93 96.48 96.63 370,587 +0.96(+1.00%)
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.