Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	68.85	69.27	68.77	68.84	305,400	+0.43(+0.63%)
Apr 25, 2024	68.07	68.49	67.90	68.41	382,845	-0.55(-0.80%)
Apr 24, 2024	69.30	69.30	68.57	68.96	423,882	-0.75(-1.08%)
Apr 23, 2024	69.52	70.35	69.30	69.71	311,234	-0.12(-0.17%)
Apr 22, 2024	69.46	69.93	69.45	69.83	245,950	-0.10(-0.14%)
Apr 19, 2024	70.24	70.24	69.71	69.93	266,279	+0.32(+0.46%)
Apr 18, 2024	70.05	70.05	69.40	69.61	237,451	-0.44(-0.63%)
Apr 17, 2024	69.69	70.17	69.15	70.05	310,839	+0.98(+1.42%)
Apr 16, 2024	68.76	69.36	68.40	69.07	1,162,837	-0.67(-0.96%)
Apr 15, 2024	70.19	70.21	69.34	69.74	735,869	-1.61(-2.26%)
Apr 12, 2024	71.66	72.01	71.35	71.35	251,077	+0.52(+0.73%)
Apr 11, 2024	71.45	71.47	70.43	70.83	370,192	-0.53(-0.74%)
Apr 10, 2024	72.40	72.55	71.14	71.36	801,155	-1.97(-2.69%)
Apr 09, 2024	72.97	73.50	72.91	73.33	230,028	+0.88(+1.21%)
Apr 08, 2024	72.27	72.64	72.15	72.45	425,499	+0.01(+0.01%)
Apr 05, 2024	72.73	73.11	72.39	72.44	353,137	-1.36(-1.84%)
Apr 04, 2024	73.78	73.91	73.12	73.80	483,820	+0.75(+1.03%)
Apr 03, 2024	72.33	73.09	72.03	73.05	552,868	-0.18(-0.25%)
Apr 02, 2024	72.65	73.36	72.33	73.23	563,832	-0.46(-0.62%)

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.