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 (%)
Nov 30, 2020	140.76	141.25	140.45	140.74	101,726	-0.05(-0.04%)
Nov 27, 2020	140.11	140.91	139.96	140.79	62,332	+1.52(+1.09%)
Nov 25, 2020	139.81	140.54	139.06	139.27	73,675	-0.64(-0.46%)
Nov 24, 2020	140.83	140.83	139.64	139.91	90,584	-1.69(-1.20%)
Nov 23, 2020	141.72	142.26	141.13	141.60	146,141	-0.87(-0.61%)
Nov 20, 2020	141.41	142.53	141.31	142.48	70,925	+1.63(+1.16%)
Nov 19, 2020	140.64	141.41	140.15	140.84	243,351	+0.99(+0.71%)
Nov 18, 2020	140.05	140.08	138.76	139.86	231,453	+0.70(+0.50%)
Nov 17, 2020	139.12	139.59	138.94	139.16	304,097	+1.04(+0.75%)
Nov 16, 2020	138.13	138.64	137.89	138.12	226,423	-0.43(-0.31%)
Nov 13, 2020	138.66	138.85	137.88	138.55	469,438	-0.31(-0.22%)
Nov 12, 2020	137.14	138.85	136.64	138.85	184,783	+3.13(+2.31%)
Nov 11, 2020	134.75	135.88	134.40	135.72	364,567	+0.51(+0.37%)
Nov 10, 2020	134.72	135.61	134.66	135.21	197,696	-0.73(-0.54%)
Nov 09, 2020	135.77	136.09	134.53	135.95	774,409	-4.02(-2.87%)
Nov 06, 2020	140.20	140.51	139.10	139.97	173,704	-2.18(-1.53%)
Nov 05, 2020	142.39	142.45	141.22	142.15	237,942	+0.64(+0.45%)
Nov 04, 2020	142.57	143.04	141.09	141.52	725,575	+3.69(+2.68%)
Nov 03, 2020	138.22	138.25	137.26	137.82	1,043,089	-1.24(-0.89%)

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.