Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 90.77 91.49 89.62 89.86 127,707 -1.41(-1.55%)
Aug 30, 2022 90.65 91.61 90.29 91.27 113,898 +0.60(+0.67%)
Aug 29, 2022 91.05 91.05 90.12 90.67 175,663 -0.94(-1.03%)
Aug 26, 2022 90.09 91.88 89.95 91.61 178,264 +1.01(+1.12%)
Aug 25, 2022 89.00 90.78 88.59 90.59 111,428 +1.79(+2.01%)
Aug 24, 2022 89.18 89.60 88.50 88.81 178,612 -0.99(-1.10%)
Aug 23, 2022 89.94 91.26 89.49 89.79 114,521 -0.37(-0.41%)
Aug 22, 2022 90.31 90.68 89.73 90.16 299,306 -0.52(-0.57%)
Aug 19, 2022 90.93 90.93 90.38 90.69 235,697 -1.90(-2.05%)
Aug 18, 2022 92.71 93.31 92.36 92.58 62,158 +0.25(+0.27%)
Aug 17, 2022 92.83 92.83 92.08 92.33 184,050 -1.28(-1.37%)
Aug 16, 2022 92.93 93.63 91.83 93.62 82,426 +0.60(+0.65%)
Aug 15, 2022 94.15 94.51 92.98 93.01 129,356 -0.24(-0.26%)
Aug 12, 2022 92.72 93.28 92.13 93.25 170,375 +1.15(+1.25%)
Aug 11, 2022 94.58 94.84 91.67 92.10 399,531 -3.00(-3.15%)
Aug 10, 2022 95.57 96.82 94.60 95.10 168,619 -1.13(-1.17%)
Aug 09, 2022 95.95 96.59 95.59 96.22 138,339 -0.36(-0.38%)
Aug 08, 2022 95.71 96.75 95.64 96.59 341,050 +1.98(+2.10%)
Aug 05, 2022 95.39 95.39 93.89 94.60 679,939 -2.84(-2.91%)
Aug 04, 2022 97.18 97.67 96.49 97.44 175,051 -0.19(-0.19%)
Aug 03, 2022 95.08 97.63 94.09 97.63 217,106 +2.03(+2.12%)
Aug 02, 2022 98.17 98.74 95.14 95.60 211,132 -2.23(-2.28%)
Aug 01, 2022 95.79 98.06 95.70 97.83 270,246 +3.10(+3.27%)
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%)
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.