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 (%)
Aug 30, 2019 122.34 123.41 122.17 123.06 181,827 +0.02(+0.01%)
Aug 29, 2019 123.30 123.30 121.88 123.04 256,765 -0.78(-0.63%)
Aug 28, 2019 124.95 125.00 123.56 123.82 242,017 +0.25(+0.20%)
Aug 27, 2019 122.41 123.63 122.26 123.56 183,862 +2.71(+2.24%)
Aug 26, 2019 121.51 121.84 120.80 120.86 187,240 -0.59(-0.49%)
Aug 23, 2019 118.68 121.85 118.24 121.45 282,377 +2.51(+2.11%)
Aug 22, 2019 119.42 120.34 118.73 118.94 134,988 -1.01(-0.84%)
Aug 21, 2019 120.14 121.31 119.74 119.95 121,895 -1.05(-0.86%)
Aug 20, 2019 120.83 121.16 120.35 121.00 137,735 +1.50(+1.26%)
Aug 19, 2019 118.84 120.13 118.80 119.50 234,106 -2.38(-1.95%)
Aug 16, 2019 121.76 122.26 120.41 121.88 478,808 -1.43(-1.16%)
Aug 15, 2019 121.87 124.73 121.47 123.31 323,542 +1.97(+1.62%)
Aug 14, 2019 120.83 121.44 120.41 121.33 259,418 +3.57(+3.03%)
Aug 13, 2019 119.26 119.36 117.27 117.77 313,684 -0.37(-0.31%)
Aug 12, 2019 116.72 118.61 116.50 118.14 187,840 +3.33(+2.90%)
Aug 09, 2019 115.44 116.49 114.69 114.81 279,504 -0.47(-0.41%)
Aug 08, 2019 113.77 115.28 112.50 115.28 273,865 +0.46(+0.40%)
Aug 07, 2019 117.38 118.19 114.46 114.82 586,043 +0.27(+0.24%)
Aug 06, 2019 112.65 114.58 112.48 114.54 345,594 +1.22(+1.08%)
Aug 05, 2019 112.51 113.35 111.88 113.32 269,060 +2.74(+2.48%)
Aug 02, 2019 109.72 110.61 109.43 110.58 374,428 +1.42(+1.30%)
Aug 01, 2019 107.32 109.52 107.23 109.16 495,221 +2.59(+2.43%)
Jul 31, 2019 105.06 106.84 105.06 106.57 235,072 +1.27(+1.21%)
Jul 30, 2019 105.40 105.47 104.87 105.30 288,974 +0.48(+0.45%)
Jul 29, 2019 105.10 105.34 104.73 104.83 84,154 +0.08(+0.07%)
Jul 26, 2019 105.04 105.09 104.58 104.75 74,694 +0.32(+0.30%)
Jul 25, 2019 104.53 104.68 103.76 104.43 79,951 -0.59(-0.56%)
Jul 24, 2019 104.95 105.17 104.77 105.02 69,454 +0.60(+0.58%)
Jul 23, 2019 104.82 104.91 104.13 104.42 57,507 -0.78(-0.74%)
Jul 22, 2019 105.75 105.83 105.01 105.19 41,521 +0.23(+0.21%)
Jul 19, 2019 105.09 105.32 104.80 104.97 573,013 -0.57(-0.54%)
Jul 18, 2019 105.01 105.89 104.75 105.54 130,259 -0.02(-0.02%)
Jul 17, 2019 104.62 105.65 104.61 105.55 78,784 +1.50(+1.45%)
Jul 16, 2019 103.67 104.05 103.42 104.05 247,521 -0.49(-0.47%)
Jul 15, 2019 103.87 104.57 103.87 104.54 108,155 +0.99(+0.96%)
Jul 12, 2019 103.12 103.85 103.01 103.55 340,552 +0.06(+0.06%)
Jul 11, 2019 104.61 104.89 103.06 103.49 241,046 -1.95(-1.85%)
Jul 10, 2019 106.12 106.16 105.17 105.44 114,010 -0.94(-0.88%)
Jul 09, 2019 106.50 106.56 105.94 106.39 71,062 +0.01(+0.01%)
Jul 08, 2019 106.77 106.92 106.36 106.37 81,238 +0.25(+0.24%)
Jul 05, 2019 105.97 106.21 105.28 106.12 136,580 -1.81(-1.68%)
Jul 03, 2019 107.14 107.99 107.14 107.94 164,829 +1.05(+0.98%)
Jul 02, 2019 105.93 107.03 105.93 106.89 127,513 +1.14(+1.08%)
Jul 01, 2019 106.11 106.26 105.05 105.75 237,802 -0.36(-0.34%)
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%)
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.