Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.61 -0.44 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	45.92	46.26	45.92	46.07	29,339	+0.31(+0.68%)
Feb 25, 2011	45.37	45.86	45.36	45.76	16,999	+0.38(+0.83%)
Feb 24, 2011	45.40	45.69	45.26	45.38	33,229	+0.39(+0.87%)
Feb 23, 2011	44.63	45.26	44.63	44.99	38,323	+0.34(+0.76%)
Feb 22, 2011	43.95	44.78	43.85	44.65	44,813	+1.08(+2.48%)
Feb 18, 2011	43.73	43.73	43.32	43.57	13,136	-0.35(-0.80%)
Feb 17, 2011	44.12	44.12	43.83	43.92	17,570	-0.10(-0.24%)
Feb 16, 2011	44.19	44.41	43.77	44.03	28,115	-0.16(-0.35%)
Feb 15, 2011	43.95	44.23	43.77	44.18	22,500	+0.19(+0.43%)
Feb 14, 2011	43.56	44.29	43.56	43.99	42,588	+0.36(+0.83%)
Feb 11, 2011	43.22	43.70	43.14	43.63	44,139	+0.74(+1.74%)
Feb 10, 2011	43.55	43.55	42.88	42.88	18,336	-0.64(-1.47%)
Feb 09, 2011	43.00	43.87	42.81	43.52	45,583	+0.41(+0.95%)
Feb 08, 2011	43.65	43.82	43.02	43.11	24,880	-0.32(-0.73%)
Feb 07, 2011	43.04	43.63	43.03	43.43	48,721	+0.40(+0.94%)
Feb 04, 2011	43.82	43.84	43.00	43.03	111,614	-0.87(-1.97%)
Feb 03, 2011	44.17	44.49	43.89	43.89	84,434	-0.47(-1.06%)
Feb 02, 2011	44.52	44.62	44.04	44.37	21,966	+0.21(+0.47%)

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.