Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.96 -0.75 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	73.58	73.86	73.13	73.13	47,326	-0.64(-0.87%)
Mar 27, 2013	73.60	74.10	73.60	73.78	117,664	+0.86(+1.17%)
Mar 26, 2013	72.50	73.03	72.32	72.92	12,251	+0.13(+0.17%)
Mar 25, 2013	72.18	73.08	72.18	72.80	59,475	+0.05(+0.06%)
Mar 22, 2013	72.83	73.04	72.48	72.75	33,955	-0.04(-0.05%)
Mar 21, 2013	72.25	72.79	72.08	72.79	150,819	+1.05(+1.46%)
Mar 20, 2013	72.22	72.42	71.64	71.74	14,153	-1.17(-1.60%)
Mar 19, 2013	72.12	73.26	72.12	72.91	44,905	+0.72(+0.99%)
Mar 18, 2013	72.37	72.39	71.85	72.19	27,050	+0.88(+1.23%)
Mar 15, 2013	71.10	71.49	71.05	71.31	60,446	+0.48(+0.68%)
Mar 14, 2013	70.73	71.26	70.73	70.83	11,707	-0.32(-0.44%)
Mar 13, 2013	70.87	71.47	70.85	71.15	61,812	-0.16(-0.23%)
Mar 12, 2013	70.89	71.43	70.89	71.31	22,480	+0.71(+1.01%)
Mar 11, 2013	70.78	70.90	70.60	70.60	16,487	-0.03(-0.04%)
Mar 08, 2013	70.72	71.10	70.44	70.63	56,229	-1.11(-1.55%)
Mar 07, 2013	71.94	72.12	71.46	71.74	30,162	-0.64(-0.88%)
Mar 06, 2013	72.80	72.93	72.35	72.38	29,845	-1.10(-1.50%)
Mar 05, 2013	73.70	73.70	73.26	73.48	6,276	-0.38(-0.51%)
Mar 04, 2013	74.33	74.38	73.73	73.85	21,800	-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.