Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.79 -0.80 (-1.15%)

Streaming Delayed Price Updated: 3:25 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	78.64	79.11	77.82	78.13	24,184	+0.01(+0.02%)
Sep 27, 2012	78.63	78.67	77.83	78.12	27,163	-0.97(-1.23%)
Sep 26, 2012	78.72	79.09	78.55	79.09	49,604	+1.35(+1.74%)
Sep 25, 2012	76.85	77.75	76.29	77.74	29,221	+1.11(+1.45%)
Sep 24, 2012	76.32	76.81	76.32	76.63	17,723	+0.88(+1.17%)
Sep 21, 2012	75.05	75.75	74.94	75.75	11,153	+0.09(+0.11%)
Sep 20, 2012	76.41	76.41	75.45	75.66	29,100	+0.26(+0.35%)
Sep 19, 2012	75.41	75.43	74.87	75.40	74,578	+0.98(+1.32%)
Sep 18, 2012	75.05	75.05	74.21	74.42	45,337	+0.56(+0.76%)
Sep 17, 2012	73.13	74.06	73.13	73.85	111,708	+1.10(+1.51%)
Sep 14, 2012	73.95	74.21	72.61	72.76	263,515	-2.92(-3.85%)
Sep 13, 2012	76.55	77.12	75.02	75.67	127,098	-0.79(-1.03%)
Sep 12, 2012	76.66	76.70	76.09	76.46	32,636	-1.31(-1.68%)
Sep 11, 2012	78.34	78.34	77.58	77.77	99,197	-0.63(-0.81%)
Sep 10, 2012	77.75	78.40	77.72	78.40	33,787	+0.02(+0.02%)
Sep 07, 2012	80.11	80.11	78.13	78.38	52,750	-0.51(-0.64%)
Sep 06, 2012	79.59	79.76	78.87	78.89	33,832	-1.96(-2.42%)
Sep 05, 2012	81.26	81.32	80.69	80.85	47,838	-0.74(-0.91%)

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.