Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.75 +0.33 (+0.43%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.03 88.17 87.72 88.09 76,243 +0.46(+0.52%)
Nov 29, 2018 87.57 88.28 87.25 87.63 111,456 +0.43(+0.50%)
Nov 28, 2018 87.66 88.14 87.17 87.20 78,425 -0.67(-0.77%)
Nov 27, 2018 87.67 88.13 87.63 87.87 42,557 +0.13(+0.15%)
Nov 26, 2018 87.72 87.91 87.64 87.74 58,209 -0.37(-0.43%)
Nov 23, 2018 88.58 88.67 88.04 88.12 279,760 +0.22(+0.26%)
Nov 21, 2018 87.89 87.89 87.89 0 -0.01(-0.01%)
Nov 20, 2018 88.20 88.34 87.80 87.90 79,792 +0.04(+0.05%)
Nov 19, 2018 87.26 87.86 87.26 87.86 54,172 +0.33(+0.38%)
Nov 16, 2018 87.09 87.70 86.70 87.52 82,727 +0.57(+0.65%)
Nov 15, 2018 87.38 87.47 86.60 86.96 96,623 -0.10(-0.12%)
Nov 14, 2018 86.38 87.45 86.17 87.06 41,624 +0.16(+0.18%)
Nov 13, 2018 86.75 87.07 86.42 86.90 198,763 -0.32(-0.36%)
Nov 12, 2018 86.93 87.37 86.83 87.22 79,077 +0.92(+1.07%)
Nov 09, 2018 85.49 86.58 85.49 86.29 237,736 +0.95(+1.11%)
Nov 08, 2018 85.77 85.86 85.23 85.34 50,663 -0.06(-0.07%)
Nov 07, 2018 86.08 86.38 85.29 85.40 111,969 +0.23(+0.27%)
Nov 06, 2018 85.36 85.48 85.11 85.17 442,144 +0.02(+0.02%)
Nov 05, 2018 85.18 85.39 85.03 85.15 100,953 +0.41(+0.48%)
Nov 02, 2018 86.19 86.19 84.62 84.74 388,663 -1.54(-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.