Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 92.40 93.13 91.23 91.47 125,453 -1.44(-1.55%)
Aug 30, 2022 92.28 93.25 91.91 92.91 111,887 +0.62(+0.67%)
Aug 29, 2022 92.68 92.68 91.74 92.30 172,562 -0.96(-1.03%)
Aug 26, 2022 91.71 93.53 91.57 93.25 175,118 +1.03(+1.12%)
Aug 25, 2022 90.60 92.41 90.18 92.22 109,461 +1.82(+2.01%)
Aug 24, 2022 90.78 91.21 90.09 90.40 175,459 -1.00(-1.10%)
Aug 23, 2022 91.56 92.90 91.09 91.41 112,499 -0.38(-0.41%)
Aug 22, 2022 91.94 92.31 91.34 91.78 294,024 -0.53(-0.57%)
Aug 19, 2022 92.56 92.56 92.00 92.31 231,537 -1.93(-2.05%)
Aug 18, 2022 94.38 94.99 94.02 94.25 61,061 +0.25(+0.27%)
Aug 17, 2022 94.49 94.49 93.74 93.99 180,802 -1.31(-1.37%)
Aug 16, 2022 94.60 95.31 93.48 95.30 80,971 +0.62(+0.65%)
Aug 15, 2022 95.84 96.20 94.65 94.68 127,072 -0.25(-0.26%)
Aug 12, 2022 94.39 94.96 93.78 94.93 167,368 +1.17(+1.25%)
Aug 11, 2022 96.28 96.54 93.32 93.75 392,480 -3.05(-3.15%)
Aug 10, 2022 97.29 98.56 96.30 96.81 165,643 -1.15(-1.17%)
Aug 09, 2022 97.68 98.33 97.31 97.95 135,897 -0.37(-0.38%)
Aug 08, 2022 97.43 98.49 97.35 98.32 335,030 +2.02(+2.10%)
Aug 05, 2022 97.10 97.10 95.57 96.30 667,938 -2.89(-2.91%)
Aug 04, 2022 98.93 99.42 98.23 99.19 171,962 -0.19(-0.19%)
Aug 03, 2022 96.79 99.38 95.78 99.38 213,274 +2.07(+2.12%)
Aug 02, 2022 99.93 100.52 96.85 97.32 207,405 -2.27(-2.28%)
Aug 01, 2022 97.52 99.82 97.42 99.59 265,476 +3.15(+3.27%)
Jul 29, 2022 96.85 98.61 96.35 96.44 403,587 -0.30(-0.31%)
Jul 28, 2022 97.26 98.15 96.29 96.74 222,420 +0.56(+0.58%)
Jul 27, 2022 97.54 97.93 95.84 96.18 208,598 -0.87(-0.90%)
Jul 26, 2022 98.45 98.85 96.89 97.05 276,554 +0.19(+0.20%)
Jul 25, 2022 96.15 97.04 95.82 96.86 122,835 -1.51(-1.53%)
Jul 22, 2022 97.86 99.20 97.58 98.37 300,307 +2.30(+2.40%)
Jul 21, 2022 94.82 96.49 94.64 96.07 177,886 +1.82(+1.93%)
Jul 20, 2022 95.00 95.06 93.55 94.25 266,729 +0.46(+0.49%)
Jul 19, 2022 94.29 94.59 93.03 93.78 256,046 -0.59(-0.62%)
Jul 18, 2022 94.86 94.86 93.69 94.37 283,505 -1.53(-1.59%)
Jul 15, 2022 95.62 96.52 95.36 95.90 117,694 +0.82(+0.87%)
Jul 14, 2022 94.76 95.81 94.05 95.07 228,935 -1.10(-1.14%)
Jul 13, 2022 93.20 96.37 92.66 96.17 206,640 +1.61(+1.70%)
Jul 12, 2022 95.00 95.73 94.35 94.56 323,696 +0.66(+0.71%)
Jul 11, 2022 93.07 94.23 92.99 93.90 141,406 +2.12(+2.31%)
Jul 08, 2022 92.84 92.84 91.23 91.78 567,024 -1.26(-1.35%)
Jul 07, 2022 94.40 94.44 92.74 93.03 242,412 -0.99(-1.05%)
Jul 06, 2022 96.84 96.92 93.99 94.02 177,586 -2.11(-2.20%)
Jul 05, 2022 96.40 97.40 95.58 96.13 852,311 +0.75(+0.78%)
Jul 01, 2022 95.46 97.13 94.46 95.38 766,174 +1.20(+1.27%)
Jun 30, 2022 94.19 95.28 93.96 94.19 432,224 +0.91(+0.98%)
Jun 29, 2022 91.45 93.34 91.45 93.27 167,267 +1.98(+2.17%)
Jun 28, 2022 90.43 91.51 90.02 91.29 157,240 +0.35(+0.38%)
Jun 27, 2022 90.48 91.45 90.30 90.94 128,117 -0.91(-0.99%)
Jun 24, 2022 93.00 93.78 91.78 91.85 167,177 -1.70(-1.82%)
Jun 23, 2022 93.34 94.69 92.95 93.55 251,198 +0.98(+1.06%)
Jun 22, 2022 92.13 92.78 91.81 92.58 201,507 +3.04(+3.39%)
Jun 21, 2022 89.46 90.39 89.06 89.54 346,348 -2.24(-2.44%)
Jun 17, 2022 91.51 92.52 90.64 91.78 154,153 +0.71(+0.77%)
Jun 16, 2022 87.83 91.20 87.32 91.07 537,754 +0.71(+0.78%)
Jun 15, 2022 89.64 90.64 88.66 90.37 167,794 +1.91(+2.16%)
Jun 14, 2022 90.31 90.73 88.08 88.46 197,721 -1.50(-1.67%)
Jun 13, 2022 91.32 91.40 88.98 89.96 333,214 -3.70(-3.95%)
Jun 10, 2022 94.20 94.37 92.69 93.66 426,029 -0.52(-0.55%)
Jun 09, 2022 93.47 94.29 93.23 94.18 213,174 +0.39(+0.41%)
Jun 08, 2022 94.40 94.78 93.69 93.79 116,281 -0.87(-0.92%)
Jun 07, 2022 94.28 95.43 94.25 94.66 342,479 +1.05(+1.13%)
Jun 06, 2022 94.76 95.13 93.39 93.61 295,706 -2.13(-2.22%)
Jun 03, 2022 94.65 95.76 94.36 95.74 390,588 -0.23(-0.24%)
Jun 02, 2022 96.44 96.44 95.03 95.96 155,501 -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.