Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	45.08	45.18	44.53	44.86	119,488	-0.48(-1.06%)
Jan 28, 2011	44.44	45.41	44.18	45.34	38,084	+0.40(+0.90%)
Jan 27, 2011	44.56	45.08	44.38	44.93	30,951	+0.21(+0.48%)
Jan 26, 2011	45.69	45.69	44.55	44.72	50,838	-1.08(-2.36%)
Jan 25, 2011	45.07	46.03	45.07	45.80	21,329	+0.81(+1.81%)
Jan 24, 2011	45.12	45.34	44.92	44.99	17,887	+0.14(+0.31%)
Jan 21, 2011	44.46	44.92	44.19	44.85	27,033	+0.32(+0.72%)
Jan 20, 2011	45.01	45.01	44.15	44.52	38,282	-0.72(-1.59%)
Jan 19, 2011	44.75	45.33	44.75	45.25	20,893	+0.43(+0.95%)
Jan 18, 2011	44.63	44.95	44.40	44.82	181,945	-0.40(-0.88%)
Jan 14, 2011	46.09	46.09	45.22	45.22	26,252	-0.54(-1.18%)
Jan 13, 2011	45.31	45.86	45.15	45.76	9,976	+0.42(+0.93%)
Jan 12, 2011	45.55	45.82	45.05	45.34	59,921	-0.39(-0.86%)
Jan 11, 2011	45.64	46.09	45.27	45.73	31,566	-0.01(-0.02%)
Jan 10, 2011	46.09	46.11	45.74	45.74	16,161	-0.00(-0.00%)
Jan 07, 2011	45.05	45.94	44.85	45.74	42,190	+0.37(+0.82%)
Jan 06, 2011	45.14	45.63	45.05	45.37	19,234	-0.03(-0.08%)
Jan 05, 2011	46.49	46.49	45.22	45.41	29,425	-1.37(-2.93%)
Jan 04, 2011	46.76	47.22	46.53	46.78	21,482	-0.21(-0.45%)

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.