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 (%)
Jun 30, 2014	73.36	73.73	73.13	73.46	109,187	+0.13(+0.17%)
Jun 27, 2014	73.68	73.77	73.13	73.33	98,873	-0.10(-0.13%)
Jun 26, 2014	73.16	73.86	73.16	73.43	45,911	+0.69(+0.95%)
Jun 25, 2014	73.10	73.29	72.71	72.73	26,002	+0.19(+0.26%)
Jun 24, 2014	72.12	72.55	71.83	72.55	28,361	+1.14(+1.60%)
Jun 23, 2014	72.21	72.29	71.38	71.41	47,528	-0.38(-0.53%)
Jun 20, 2014	71.11	71.82	70.97	71.79	40,315	+0.54(+0.76%)
Jun 19, 2014	72.64	72.69	70.99	71.25	34,605	-1.20(-1.65%)
Jun 18, 2014	72.05	72.62	71.84	72.44	21,606	+0.55(+0.77%)
Jun 17, 2014	72.40	72.40	71.70	71.89	80,220	-0.71(-0.98%)
Jun 16, 2014	72.47	72.76	72.14	72.60	103,742	+0.25(+0.35%)
Jun 13, 2014	71.85	72.90	71.85	72.35	51,859	+0.06(+0.09%)
Jun 12, 2014	71.51	72.52	71.09	72.29	49,549	+0.84(+1.18%)
Jun 11, 2014	71.55	71.62	70.86	71.45	134,124	+0.30(+0.42%)
Jun 10, 2014	71.13	71.43	71.01	71.15	26,253	-0.61(-0.84%)
Jun 06, 2014	72.27	72.52	71.64	71.75	55,408	+0.11(+0.16%)
Jun 05, 2014	71.17	72.01	70.95	71.64	72,280	+0.06(+0.08%)
Jun 04, 2014	71.73	71.89	71.37	71.59	37,798	-0.04(-0.06%)
Jun 03, 2014	72.45	72.65	71.62	71.63	56,389	-1.30(-1.79%)

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.