Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 125.63 126.03 125.16 125.55 143,983 -0.26(-0.21%)
Sep 29, 2021 126.28 126.97 125.22 125.81 459,868 +0.28(+0.22%)
Sep 28, 2021 125.96 126.66 125.11 125.53 530,443 -2.79(-2.17%)
Sep 27, 2021 127.85 128.86 127.75 128.32 672,755 -0.68(-0.52%)
Sep 24, 2021 129.89 130.09 128.70 129.00 495,913 -1.69(-1.29%)
Sep 23, 2021 132.97 132.99 130.59 130.69 164,483 -3.63(-2.70%)
Sep 22, 2021 133.24 134.33 132.89 134.32 94,081 +0.93(+0.69%)
Sep 21, 2021 133.06 133.40 132.72 133.39 57,458 -0.05(-0.04%)
Sep 20, 2021 133.08 133.91 132.65 133.44 153,398 +2.05(+1.56%)
Sep 17, 2021 131.34 131.61 130.93 131.39 113,577 -0.83(-0.63%)
Sep 16, 2021 131.89 132.81 131.78 132.22 160,987 -0.68(-0.51%)
Sep 15, 2021 133.67 133.67 132.22 132.90 97,875 -0.46(-0.35%)
Sep 14, 2021 131.87 133.97 131.71 133.36 152,420 +1.94(+1.48%)
Sep 13, 2021 131.07 131.61 131.03 131.42 83,413 +1.12(+0.86%)
Sep 10, 2021 130.96 131.22 130.07 130.30 531,419 -1.37(-1.04%)
Sep 09, 2021 129.98 131.94 129.61 131.67 136,184 +1.91(+1.47%)
Sep 08, 2021 129.48 130.02 129.13 129.76 236,066 +1.12(+0.87%)
Sep 07, 2021 128.99 129.21 128.31 128.64 225,012 -1.46(-1.13%)
Sep 03, 2021 130.05 130.24 129.69 130.10 531,467 -1.41(-1.07%)
Sep 02, 2021 131.16 131.51 130.65 131.51 95,551 +0.65(+0.50%)
Sep 01, 2021 131.21 131.31 130.42 130.86 158,002 +0.30(+0.23%)
Aug 31, 2021 131.42 131.96 130.19 130.57 115,013 -0.97(-0.74%)
Aug 30, 2021 130.81 131.75 130.74 131.54 111,282 +0.43(+0.32%)
Aug 27, 2021 130.39 131.18 129.89 131.11 696,516 +1.10(+0.85%)
Aug 26, 2021 129.69 130.25 129.18 130.01 77,769 +0.27(+0.21%)
Aug 25, 2021 131.05 131.16 129.16 129.74 107,907 -1.44(-1.09%)
Aug 24, 2021 131.67 131.88 131.04 131.18 65,535 -1.07(-0.81%)
Aug 23, 2021 132.13 132.47 131.87 132.24 115,208 -0.23(-0.17%)
Aug 20, 2021 132.53 132.75 132.08 132.47 108,309 +0.13(+0.10%)
Aug 19, 2021 132.24 132.35 131.69 132.34 166,510 +1.31(+1.00%)
Aug 18, 2021 130.36 131.17 130.05 131.03 144,697 +0.42(+0.32%)
Aug 17, 2021 130.47 131.11 130.10 130.61 70,616 +0.09(+0.07%)
Aug 16, 2021 130.84 131.64 130.25 130.52 135,798 +0.36(+0.28%)
Aug 13, 2021 128.21 130.16 128.20 130.16 86,077 +2.63(+2.06%)
Aug 12, 2021 127.32 127.66 126.56 127.53 165,583 -0.29(-0.22%)
Aug 11, 2021 127.78 128.47 127.03 127.81 217,470 -0.18(-0.14%)
Aug 10, 2021 129.00 129.02 127.87 127.99 614,822 -0.72(-0.56%)
Aug 09, 2021 129.74 130.20 128.69 128.71 595,202 -0.71(-0.55%)
Aug 06, 2021 130.03 130.53 129.31 129.43 222,037 -2.96(-2.23%)
Aug 05, 2021 132.75 132.91 132.01 132.38 125,246 -0.74(-0.56%)
Aug 04, 2021 133.52 133.81 131.46 133.12 250,677 +0.52(+0.39%)
Aug 03, 2021 132.59 133.15 132.27 132.60 109,429 +0.12(+0.09%)
Aug 02, 2021 131.21 133.18 130.94 132.48 430,411 +1.55(+1.18%)
Jul 30, 2021 130.67 131.31 130.64 130.94 142,471 +0.56(+0.43%)
Jul 29, 2021 130.31 130.78 130.07 130.38 87,567 -0.82(-0.63%)
Jul 28, 2021 130.18 131.28 129.88 131.21 120,546 +0.00(+0.00%)
Jul 27, 2021 130.92 131.25 130.57 131.21 489,148 +1.67(+1.29%)
Jul 26, 2021 130.47 130.56 129.32 129.54 276,744 -0.48(-0.37%)
Jul 23, 2021 129.35 130.16 129.34 130.02 133,493 -1.05(-0.80%)
Jul 22, 2021 129.39 131.44 129.39 131.07 125,552 +1.57(+1.22%)
Jul 21, 2021 129.69 129.88 128.54 129.49 687,150 -2.22(-1.69%)
Jul 20, 2021 134.46 134.76 131.29 131.72 330,775 -1.55(-1.16%)
Jul 19, 2021 132.74 133.96 132.51 133.26 258,034 +3.68(+2.84%)
Jul 16, 2021 128.65 129.97 128.59 129.58 656,434 -0.35(-0.27%)
Jul 15, 2021 129.34 130.11 128.27 129.94 254,114 +1.78(+1.39%)
Jul 14, 2021 127.10 128.19 126.86 128.16 118,146 +1.89(+1.50%)
Jul 13, 2021 128.01 128.94 125.69 126.27 259,803 -1.24(-0.97%)
Jul 12, 2021 128.32 128.51 127.37 127.51 248,914 -0.24(-0.19%)
Jul 09, 2021 128.15 128.19 128.06 127.75 131,930 -2.27(-1.75%)
Jul 08, 2021 130.53 131.07 129.64 130.02 332,770 +0.51(+0.39%)
Jul 07, 2021 128.94 130.14 128.70 129.51 296,303 +1.80(+1.41%)
Jul 06, 2021 126.78 128.19 126.78 127.71 194,253 +1.67(+1.32%)
Jul 02, 2021 125.19 126.05 125.04 126.05 96,311 +0.98(+0.79%)
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.