Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	73.82	74.10	73.37	73.37	47,173	-0.65(-0.87%)
Mar 27, 2013	73.84	74.34	73.84	74.02	117,284	+0.86(+1.17%)
Mar 26, 2013	72.74	73.26	72.55	73.16	12,212	+0.13(+0.17%)
Mar 25, 2013	72.41	73.32	72.41	73.03	59,283	+0.05(+0.06%)
Mar 22, 2013	73.07	73.28	72.72	72.99	33,845	-0.04(-0.05%)
Mar 21, 2013	72.49	73.03	72.31	73.02	150,331	+1.05(+1.46%)
Mar 20, 2013	72.46	72.65	71.87	71.97	14,107	-1.17(-1.60%)
Mar 19, 2013	72.36	73.49	72.36	73.14	44,760	+0.72(+0.99%)
Mar 18, 2013	72.61	72.63	72.08	72.42	26,962	+0.88(+1.23%)
Mar 15, 2013	71.33	71.72	71.28	71.54	60,251	+0.48(+0.68%)
Mar 14, 2013	70.96	71.49	70.96	71.06	11,669	-0.32(-0.44%)
Mar 13, 2013	71.10	71.70	71.08	71.38	61,612	-0.17(-0.23%)
Mar 12, 2013	71.12	71.66	71.12	71.54	22,408	+0.71(+1.01%)
Mar 11, 2013	71.01	71.13	70.83	70.83	16,434	-0.03(-0.04%)
Mar 08, 2013	70.95	71.33	70.67	70.86	56,048	-1.11(-1.55%)
Mar 07, 2013	72.17	72.36	71.69	71.97	30,065	-0.64(-0.88%)
Mar 06, 2013	73.04	73.17	72.58	72.61	29,748	-1.10(-1.50%)
Mar 05, 2013	73.94	73.94	73.50	73.72	6,256	-0.38(-0.51%)
Mar 04, 2013	74.57	74.62	73.97	74.09	21,729	-0.36(-0.49%)

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.