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 (%)
Nov 28, 2008	67.77	67.77	66.53	67.23	16,802	+1.53(+2.33%)
Nov 26, 2008	69.02	69.02	65.51	65.70	7,447	+0.57(+0.88%)
Nov 25, 2008	65.50	65.66	64.05	65.13	13,745	+2.82(+4.52%)
Nov 24, 2008	63.54	63.76	62.01	62.31	81,262	-1.52(-2.38%)
Nov 21, 2008	64.59	64.98	62.53	63.83	56,775	-0.88(-1.36%)
Nov 20, 2008	62.78	64.75	61.84	64.71	104,404	+5.12(+8.59%)
Nov 19, 2008	58.05	59.63	58.05	59.59	7,375	+2.26(+3.94%)
Nov 18, 2008	57.00	57.33	56.78	57.33	5,726	+0.15(+0.27%)
Nov 17, 2008	56.53	57.93	55.41	57.18	56,581	-0.80(-1.37%)
Nov 14, 2008	56.10	57.97	56.10	57.97	2,070	+3.41(+6.25%)
Nov 13, 2008	56.23	56.32	54.56	54.56	16,597	-2.40(-4.22%)
Nov 12, 2008	57.01	57.24	56.74	56.96	91,648	-0.03(-0.05%)
Nov 11, 2008	56.87	57.05	56.68	56.99	4,290	+0.55(+0.98%)
Nov 10, 2008	54.11	56.47	54.11	56.44	3,133	+0.07(+0.12%)
Nov 07, 2008	55.98	57.68	55.73	56.37	8,096	-0.30(-0.54%)
Nov 06, 2008	56.02	56.76	55.76	56.68	11,138	-0.71(-1.24%)
Nov 05, 2008	57.14	57.54	55.68	57.39	18,323	+0.74(+1.31%)
Nov 04, 2008	55.03	56.85	54.25	56.65	42,796	+1.68(+3.06%)

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.