Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.75 +0.98 (+1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.92	13.94	13.91	13.91	46,366	-0.01(-0.08%)
Jul 28, 2006	13.90	13.93	13.90	13.92	22,458	+0.02(+0.16%)
Jul 27, 2006	13.91	13.93	13.89	13.90	28,435	+0.01(+0.08%)
Jul 26, 2006	13.90	13.91	13.89	13.89	20,466	-0.01(-0.08%)
Jul 25, 2006	13.89	13.90	13.87	13.90	17,025	+0.02(+0.12%)
Jul 24, 2006	13.89	13.91	13.89	13.89	26,624	-0.02(-0.12%)
Jul 21, 2006	13.90	13.91	13.89	13.90	65,746	+0.01(+0.08%)
Jul 20, 2006	13.90	13.91	13.88	13.89	214,445	+0.01(+0.08%)
Jul 19, 2006	13.90	13.91	13.87	13.88	19,742	-0.01(-0.04%)
Jul 18, 2006	13.89	13.92	13.88	13.89	21,734	-0.02(-0.16%)
Jul 17, 2006	13.92	13.92	13.89	13.91	29,884	-0.01(-0.04%)
Jul 14, 2006	13.87	13.91	13.87	13.91	8,150	+0.04(+0.32%)
Jul 13, 2006	13.88	13.91	13.85	13.87	15,757	-0.02(-0.16%)
Jul 12, 2006	13.87	13.91	13.87	13.89	15,757	-0.02(-0.16%)
Jul 11, 2006	13.86	13.91	13.86	13.91	15,214	+0.01(+0.08%)
Jul 10, 2006	13.87	13.90	13.85	13.90	17,568	+0.02(+0.16%)
Jul 07, 2006	13.85	13.88	13.84	13.88	18,111	+0.04(+0.28%)
Jul 06, 2006	13.84	13.85	13.81	13.84	6,882	+0.01(+0.08%)
Jul 05, 2006	13.84	13.86	13.81	13.83	23,002	-0.01(-0.04%)

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.