Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.33 -0.43 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 114.60 114.60 114.60 0 +1.12(+0.99%)
Mar 28, 2018 113.79 113.98 113.21 113.48 77,635 +0.31(+0.27%)
Mar 27, 2018 111.64 113.36 111.64 113.17 42,224 +1.65(+1.48%)
Mar 26, 2018 112.02 112.63 111.52 111.52 55,992 -0.69(-0.61%)
Mar 23, 2018 111.55 112.41 111.50 112.21 104,796 -0.15(-0.13%)
Mar 22, 2018 112.50 112.97 111.56 112.36 68,198 +1.51(+1.36%)
Mar 21, 2018 110.32 111.07 109.69 110.85 34,950 +0.23(+0.21%)
Mar 20, 2018 110.64 110.88 110.46 110.62 16,508 -0.70(-0.63%)
Mar 19, 2018 111.04 111.88 110.98 111.32 286,870 -0.50(-0.45%)
Mar 16, 2018 111.85 112.08 111.42 111.82 195,900 -1.29(-1.14%)
Mar 15, 2018 113.00 113.49 112.70 113.11 50,651 +0.08(+0.07%)
Mar 14, 2018 111.96 113.38 111.96 113.03 29,887 +1.38(+1.24%)
Mar 13, 2018 111.32 111.96 110.69 111.65 22,326 +0.83(+0.75%)
Mar 12, 2018 110.43 111.00 110.40 110.82 32,661 +0.87(+0.79%)
Mar 09, 2018 110.07 110.37 109.56 109.95 36,807 -0.88(-0.79%)
Mar 08, 2018 110.41 111.34 110.41 110.83 14,530 +0.72(+0.65%)
Mar 07, 2018 110.89 110.08 110.11 49,979 -0.15(-0.14%)
Mar 06, 2018 110.69 111.00 110.26 110.26 37,085 +0.14(+0.13%)
Mar 05, 2018 111.14 111.16 109.69 110.12 59,030 -0.48(-0.43%)
Mar 02, 2018 111.23 111.33 110.32 110.60 74,201 -1.42(-1.27%)
Mar 01, 2018 110.79 112.15 110.47 112.02 159,674 +1.17(+1.06%)
Feb 28, 2018 110.58 110.98 110.15 110.85 77,726 +0.96(+0.87%)
Feb 27, 2018 110.44 110.55 108.66 109.89 470,976 -0.06(-0.05%)
Feb 26, 2018 110.57 110.67 109.79 109.95 165,169 +0.33(+0.30%)
Feb 23, 2018 109.34 109.95 109.18 109.62 59,752 +1.32(+1.22%)
Feb 22, 2018 108.60 109.23 108.29 108.30 16,415 +0.25(+0.23%)
Feb 21, 2018 109.85 109.94 107.67 108.05 35,851 -1.88(-1.71%)
Feb 20, 2018 110.06 110.22 109.51 109.93 29,907 -0.64(-0.58%)
Feb 16, 2018 110.57 110.57 110.57 0 +0.71(+0.65%)
Feb 15, 2018 110.01 110.88 109.82 109.86 31,640 +0.61(+0.56%)
Feb 14, 2018 110.39 110.39 109.02 109.25 56,636 -1.48(-1.34%)
Feb 13, 2018 110.47 110.80 110.18 110.73 94,685 +0.66(+0.60%)
Feb 12, 2018 110.28 111.13 109.63 110.07 586,293 +0.76(+0.70%)
Feb 09, 2018 109.68 110.84 109.24 109.31 104,899 -1.24(-1.12%)
Feb 08, 2018 110.96 109.48 110.55 181,023 -0.19(-0.17%)
Feb 07, 2018 112.61 112.61 110.54 110.74 188,841 -1.56(-1.39%)
Feb 06, 2018 112.74 113.30 112.01 112.30 276,933 -0.60(-0.53%)
Feb 05, 2018 111.29 114.79 110.57 112.90 112,706 +1.00(+0.89%)
Feb 02, 2018 112.72 112.84 111.46 111.91 91,634 -1.59(-1.41%)
Feb 01, 2018 115.80 115.80 113.33 113.50 59,745 -2.32(-2.00%)
Jan 31, 2018 116.00 116.00 114.67 115.82 45,723 +1.20(+1.05%)
Jan 30, 2018 114.98 115.01 114.29 114.62 49,150 -0.92(-0.80%)
Jan 29, 2018 115.77 115.97 115.22 115.54 48,550 -1.02(-0.88%)
Jan 26, 2018 117.23 117.23 116.11 116.56 50,391 -0.70(-0.60%)
Jan 25, 2018 115.97 117.32 115.67 117.26 65,645 +1.43(+1.23%)
Jan 24, 2018 115.81 115.96 115.28 115.83 73,732 -1.08(-0.92%)
Jan 23, 2018 117.12 117.41 116.39 116.91 22,893 +0.76(+0.65%)
Jan 22, 2018 116.61 116.82 116.00 116.15 59,672 +0.15(+0.13%)
Jan 19, 2018 116.48 116.58 115.91 116.00 39,571 -0.81(-0.69%)
Jan 18, 2018 117.05 117.54 116.65 116.81 24,756 -1.69(-1.43%)
Jan 17, 2018 118.82 119.34 118.16 118.50 32,684 -0.15(-0.13%)
Jan 16, 2018 118.69 118.75 117.93 118.65 51,702 +0.72(+0.61%)
Jan 12, 2018 117.93 117.93 117.93 0 +0.73(+0.62%)
Jan 11, 2018 116.14 117.56 116.14 117.20 77,518 +0.70(+0.60%)
Jan 10, 2018 115.52 116.74 115.15 116.50 141,692 -0.46(-0.39%)
Jan 09, 2018 118.20 118.20 116.94 116.96 65,325 -2.17(-1.82%)
Jan 08, 2018 119.72 119.76 118.79 119.13 48,156 -0.25(-0.21%)
Jan 05, 2018 119.50 119.84 118.88 119.38 45,467 -0.56(-0.47%)
Jan 04, 2018 119.48 119.99 119.00 119.94 33,224 +0.21(+0.18%)
Jan 03, 2018 119.65 119.93 119.21 119.73 38,826 +0.52(+0.44%)
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.