Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.55 +0.13 (+0.17%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 124.54 125.62 124.37 125.27 178,616 +0.02(+0.01%)
Aug 29, 2019 125.52 125.52 124.07 125.25 252,230 -0.79(-0.63%)
Aug 28, 2019 127.20 127.25 125.79 126.04 237,742 +0.25(+0.20%)
Aug 27, 2019 124.61 125.86 124.46 125.79 180,615 +2.76(+2.24%)
Aug 26, 2019 123.69 124.03 122.97 123.03 183,933 -0.60(-0.49%)
Aug 23, 2019 120.81 124.04 120.37 123.64 277,389 +2.55(+2.11%)
Aug 22, 2019 121.57 122.50 120.86 121.08 132,603 -1.03(-0.84%)
Aug 21, 2019 122.30 123.49 121.89 122.11 119,742 -1.06(-0.86%)
Aug 20, 2019 123.00 123.34 122.51 123.18 135,302 +1.53(+1.26%)
Aug 19, 2019 120.98 122.29 120.93 121.64 229,971 -2.42(-1.95%)
Aug 16, 2019 123.95 124.46 122.58 124.07 470,351 -1.45(-1.16%)
Aug 15, 2019 124.06 126.97 123.65 125.52 317,828 +2.01(+1.62%)
Aug 14, 2019 123.00 123.63 122.57 123.52 254,836 +3.63(+3.03%)
Aug 13, 2019 121.41 121.51 119.38 119.89 308,143 -0.37(-0.31%)
Aug 12, 2019 118.82 120.74 118.59 120.26 184,522 +3.39(+2.90%)
Aug 09, 2019 117.52 118.58 116.75 116.87 274,567 -0.48(-0.41%)
Aug 08, 2019 115.82 117.35 114.52 117.35 269,028 +0.47(+0.40%)
Aug 07, 2019 119.48 120.31 116.52 116.88 575,693 +0.28(+0.24%)
Aug 06, 2019 114.67 116.64 114.50 116.60 339,490 +1.24(+1.08%)
Aug 05, 2019 114.54 115.39 113.89 115.36 264,308 +2.79(+2.48%)
Aug 02, 2019 111.69 112.60 111.40 112.57 367,815 +1.45(+1.30%)
Aug 01, 2019 109.25 111.49 109.16 111.12 486,475 +2.64(+2.43%)
Jul 31, 2019 106.95 108.76 106.95 108.49 230,920 +1.29(+1.21%)
Jul 30, 2019 107.30 107.37 106.75 107.20 283,870 +0.48(+0.45%)
Jul 29, 2019 106.99 107.23 106.62 106.71 82,667 +0.08(+0.07%)
Jul 26, 2019 106.93 106.97 106.47 106.64 73,374 +0.32(+0.30%)
Jul 25, 2019 106.41 106.57 105.62 106.31 78,539 -0.59(-0.56%)
Jul 24, 2019 106.84 107.06 106.65 106.91 68,228 +0.61(+0.58%)
Jul 23, 2019 106.70 106.80 106.00 106.30 56,491 -0.79(-0.74%)
Jul 22, 2019 107.65 107.73 106.90 107.09 40,787 +0.23(+0.22%)
Jul 19, 2019 106.98 107.22 106.68 106.86 562,893 -0.58(-0.54%)
Jul 18, 2019 106.90 107.79 106.64 107.43 127,959 -0.02(-0.02%)
Jul 17, 2019 106.50 107.55 106.50 107.45 77,392 +1.53(+1.44%)
Jul 16, 2019 105.53 105.92 105.28 105.92 243,149 -0.50(-0.47%)
Jul 15, 2019 105.73 106.45 105.73 106.42 106,245 +1.01(+0.96%)
Jul 12, 2019 104.98 105.72 104.86 105.41 334,537 +0.06(+0.06%)
Jul 11, 2019 106.49 106.78 104.91 105.35 236,789 -1.99(-1.85%)
Jul 10, 2019 108.03 108.06 107.06 107.34 111,996 -0.96(-0.88%)
Jul 09, 2019 108.41 108.48 107.84 108.30 69,807 +0.01(+0.01%)
Jul 08, 2019 108.69 108.85 108.28 108.28 79,803 +0.25(+0.24%)
Jul 05, 2019 107.88 108.12 107.17 108.03 134,167 -1.84(-1.68%)
Jul 03, 2019 109.07 109.94 109.07 109.88 161,918 +1.06(+0.98%)
Jul 02, 2019 107.83 108.96 107.83 108.81 125,261 +1.16(+1.08%)
Jul 01, 2019 108.02 108.17 106.94 107.65 233,602 -0.37(-0.34%)
Jun 28, 2019 107.91 108.42 107.72 108.01 187,435 -0.12(-0.11%)
Jun 27, 2019 107.65 108.34 107.31 108.13 124,306 +0.82(+0.76%)
Jun 26, 2019 107.96 108.00 107.17 107.31 113,433 -0.84(-0.78%)
Jun 25, 2019 108.11 108.40 108.00 108.16 164,029 +0.58(+0.54%)
Jun 24, 2019 107.31 107.76 107.26 107.58 129,523 +0.88(+0.83%)
Jun 21, 2019 108.06 108.06 106.57 106.69 111,355 -1.40(-1.30%)
Jun 20, 2019 108.22 108.79 107.82 108.09 111,022 +0.30(+0.28%)
Jun 19, 2019 107.24 108.12 106.93 107.79 108,484 +0.26(+0.24%)
Jun 18, 2019 108.09 108.23 107.22 107.53 124,254 +0.69(+0.65%)
Jun 17, 2019 106.56 106.93 106.27 106.84 150,723 +0.25(+0.23%)
Jun 14, 2019 106.41 107.05 106.28 106.59 339,820 +0.20(+0.19%)
Jun 13, 2019 106.02 106.61 106.02 106.39 100,624 +0.33(+0.31%)
Jun 12, 2019 105.69 106.08 105.60 106.06 49,482 +0.01(+0.01%)
Jun 11, 2019 105.75 106.32 105.72 106.05 221,470 +0.24(+0.22%)
Jun 10, 2019 106.00 106.00 105.51 105.81 181,281 -1.15(-1.07%)
Jun 07, 2019 107.04 107.33 106.60 106.96 104,359 +1.10(+1.04%)
Jun 06, 2019 106.36 106.98 105.48 105.86 162,782 +0.56(+0.53%)
Jun 05, 2019 105.75 106.07 105.21 105.31 356,971 -1.06(-0.99%)
Jun 04, 2019 107.07 107.39 106.02 106.36 271,416 -1.77(-1.63%)
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.