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 (%)
Feb 27, 2009	63.92	63.92	62.33	62.37	0	-1.20(-1.88%)
Feb 26, 2009	64.27	64.32	62.95	63.57	16,528	-0.87(-1.35%)
Feb 25, 2009	66.25	66.51	64.41	64.44	7,784	-1.11(-1.69%)
Feb 24, 2009	66.45	67.05	65.55	65.55	42,615	+0.49(+0.76%)
Feb 23, 2009	64.33	65.29	64.22	65.06	29,805	+0.43(+0.66%)
Feb 20, 2009	64.55	65.64	64.09	64.63	30,169	+1.25(+1.98%)
Feb 19, 2009	63.63	64.61	62.94	63.38	18,765	-2.05(-3.13%)
Feb 18, 2009	66.76	67.04	65.42	65.43	10,510	-0.76(-1.15%)
Feb 17, 2009	64.34	66.20	63.86	66.19	48,157	+2.80(+4.43%)
Feb 13, 2009	65.03	65.03	62.94	63.38	11,135	-2.86(-4.32%)
Feb 12, 2009	66.68	66.90	65.47	66.24	13,004	-1.12(-1.66%)
Feb 11, 2009	66.81	67.60	66.81	67.36	28,316	+1.44(+2.19%)
Feb 10, 2009	64.36	65.92	64.14	65.92	50,932	+3.01(+4.79%)
Feb 09, 2009	61.74	62.90	61.61	62.90	13,504	+0.02(+0.04%)
Feb 06, 2009	62.77	63.59	61.43	62.88	27,964	-0.66(-1.03%)
Feb 05, 2009	63.68	63.68	63.05	63.54	4,261	-0.94(-1.46%)
Feb 04, 2009	63.00	64.52	62.00	64.48	20,111	+0.59(+0.92%)
Feb 03, 2009	66.25	66.39	63.51	63.89	29,265	-2.24(-3.39%)

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.