Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.98 -0.61 (-0.88%)

Streaming Delayed Price Updated: 9:35 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	55.70	55.95	54.87	55.95	50,194	-0.09(-0.15%)
Sep 29, 2010	56.57	56.57	55.60	56.04	20,192	-0.18(-0.31%)
Sep 28, 2010	55.99	56.43	55.77	56.21	43,785	+0.54(+0.98%)
Sep 27, 2010	54.87	55.73	54.87	55.67	29,731	+1.38(+2.55%)
Sep 24, 2010	54.69	54.78	54.22	54.29	36,575	-1.07(-1.93%)
Sep 23, 2010	55.92	55.92	54.96	55.36	87,401	+0.42(+0.77%)
Sep 22, 2010	55.10	55.34	54.37	54.93	634,929	+0.91(+1.69%)
Sep 21, 2010	53.42	54.56	52.83	54.02	85,498	+0.86(+1.62%)
Sep 20, 2010	53.35	53.35	52.74	53.16	14,951	+0.47(+0.90%)
Sep 17, 2010	52.69	53.18	52.31	52.69	69,438	-0.70(-1.32%)
Sep 15, 2010	53.81	54.14	53.33	53.39	22,174	-1.41(-2.58%)
Sep 14, 2010	54.20	54.81	54.05	54.81	33,283	+1.12(+2.09%)
Sep 13, 2010	53.20	54.16	52.96	53.68	30,393	-0.01(-0.01%)
Sep 10, 2010	53.63	53.94	53.02	53.69	157,782	-0.40(-0.74%)
Sep 09, 2010	54.66	55.12	53.85	54.09	250,945	-1.86(-3.32%)
Sep 08, 2010	56.17	56.17	55.39	55.95	19,255	-0.39(-0.69%)
Sep 07, 2010	55.78	56.46	55.78	56.34	59,455	+1.40(+2.54%)
Sep 03, 2010	54.01	54.99	53.28	54.94	181,137	-0.73(-1.32%)
Sep 02, 2010	56.21	56.21	55.28	55.67	181,623	-1.06(-1.88%)

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.