Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	123.51	124.25		123.55	323,476	-1.04(-0.83%)
Jan 28, 2022	123.45	125.05	123.22	124.59	846,073	+0.11(+0.09%)
Jan 27, 2022	123.64	124.87	123.64	124.48	297,820	+2.78(+2.28%)
Jan 26, 2022	123.47	123.71	121.66	121.70	163,457	-1.71(-1.38%)
Jan 25, 2022	124.41	124.97	122.92	123.41	606,147	-0.22(-0.18%)
Jan 24, 2022	125.71	125.77	123.53	123.63	833,588	-1.54(-1.23%)
Jan 21, 2022	124.72	125.60	123.93	125.17	291,787	+1.98(+1.61%)
Jan 20, 2022	122.57	123.18	122.19	123.18	228,203	+0.73(+0.60%)
Jan 19, 2022	121.76	122.90	121.37	122.45	135,641	+1.33(+1.09%)
Jan 18, 2022	122.14	122.47	121.12	121.13	196,927	-2.18(-1.77%)
Jan 14, 2022				123.30	0	-2.36(-1.88%)
Jan 13, 2022	124.71	125.89	124.40	125.67	664,155	+1.19(+0.96%)
Jan 12, 2022	125.57	125.57	124.29	124.47	630,639	-0.56(-0.44%)
Jan 11, 2022	124.26	125.06	124.23	125.03	219,879	+0.96(+0.78%)
Jan 10, 2022	122.99	124.14	122.62	124.06	153,566	+0.49(+0.40%)
Jan 07, 2022	124.59	124.59	122.74	123.57	163,546	-1.13(-0.91%)
Jan 06, 2022	123.80	124.83	123.43	124.70	341,276	+0.67(+0.54%)
Jan 05, 2022	125.31	125.31	123.91	124.04	331,564	-0.74(-0.59%)
Jan 04, 2022	124.83	125.22	123.74	124.78	209,910	-0.86(-0.69%)

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.