Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.68 -0.33 (-0.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 92.20 92.34 91.88 92.26 72,799 +0.48(+0.52%)
Nov 29, 2018 91.72 92.46 91.38 91.78 106,420 +0.45(+0.50%)
Nov 28, 2018 91.81 92.31 91.29 91.33 74,882 -0.71(-0.77%)
Nov 27, 2018 91.82 92.30 91.78 92.03 40,634 +0.14(+0.15%)
Nov 26, 2018 91.88 92.07 91.79 91.89 55,579 -0.39(-0.43%)
Nov 23, 2018 92.77 92.86 92.21 92.29 267,121 +0.24(+0.26%)
Nov 21, 2018 92.05 92.05 92.05 0 -0.01(-0.01%)
Nov 20, 2018 92.37 92.52 91.95 92.06 76,188 +0.04(+0.05%)
Nov 19, 2018 91.39 92.02 91.39 92.02 51,725 +0.35(+0.38%)
Nov 16, 2018 91.21 91.85 90.80 91.67 78,989 +0.59(+0.65%)
Nov 15, 2018 91.52 91.61 90.70 91.07 92,257 -0.11(-0.12%)
Nov 14, 2018 90.47 91.59 90.24 91.18 39,743 +0.17(+0.18%)
Nov 13, 2018 90.85 91.19 90.51 91.01 189,783 -0.33(-0.36%)
Nov 12, 2018 91.05 91.50 90.94 91.34 75,504 +0.97(+1.07%)
Nov 09, 2018 89.54 90.68 89.54 90.38 226,995 +0.99(+1.11%)
Nov 08, 2018 89.83 89.92 89.26 89.38 48,374 -0.06(-0.07%)
Nov 07, 2018 90.16 90.46 89.33 89.44 106,910 +0.24(+0.27%)
Nov 06, 2018 89.40 89.53 89.14 89.20 422,168 +0.02(+0.02%)
Nov 05, 2018 89.22 89.43 89.06 89.18 96,392 +0.43(+0.48%)
Nov 02, 2018 90.27 90.27 88.63 88.75 371,103 -1.61(-1.79%)
Nov 01, 2018 89.76 90.53 89.70 90.37 68,512 +0.08(+0.09%)
Oct 31, 2018 90.58 90.72 90.09 90.29 31,594 -0.66(-0.73%)
Oct 30, 2018 91.08 91.33 90.88 90.95 21,216 -0.71(-0.77%)
Oct 29, 2018 91.78 91.93 91.21 91.66 45,271 -0.38(-0.41%)
Oct 26, 2018 91.78 92.31 91.77 92.03 276,063 +0.77(+0.84%)
Oct 25, 2018 91.50 91.62 91.20 91.26 25,386 -0.46(-0.50%)
Oct 24, 2018 91.34 91.76 91.30 91.73 73,051 +0.86(+0.95%)
Oct 23, 2018 91.84 92.08 90.80 90.86 105,602 +0.35(+0.39%)
Oct 22, 2018 90.98 91.10 90.51 90.51 16,808 -0.15(-0.17%)
Oct 19, 2018 90.90 90.94 90.42 90.66 14,215 -0.36(-0.39%)
Oct 18, 2018 90.68 91.40 90.58 91.02 38,342 -0.09(-0.10%)
Oct 17, 2018 91.84 91.97 91.09 91.11 29,128 -0.65(-0.70%)
Oct 16, 2018 91.54 91.85 91.27 91.75 70,804 +0.16(+0.17%)
Oct 15, 2018 91.84 91.84 91.47 91.60 34,088 -0.06(-0.07%)
Oct 12, 2018 91.40 92.17 91.33 91.66 197,532 -0.28(-0.30%)
Oct 11, 2018 90.88 92.25 90.75 91.94 154,002 +1.54(+1.71%)
Oct 10, 2018 90.08 90.46 89.65 90.39 111,155 -0.31(-0.35%)
Oct 09, 2018 89.94 90.79 89.90 90.71 63,174 +1.35(+1.51%)
Oct 08, 2018 89.72 89.84 89.35 89.35 50,070 -0.51(-0.56%)
Oct 05, 2018 90.17 90.60 89.41 89.86 114,300 -1.15(-1.27%)
Oct 04, 2018 91.18 91.53 90.72 91.01 317,388 -0.90(-0.98%)
Oct 03, 2018 93.68 93.73 91.11 91.91 171,750 -2.49(-2.63%)
Oct 02, 2018 94.10 94.67 94.10 94.40 45,318 +0.79(+0.85%)
Oct 01, 2018 94.14 94.37 93.60 93.60 77,340 -1.05(-1.11%)
Sep 28, 2018 95.29 95.34 94.61 94.65 312,979 -0.37(-0.39%)
Sep 27, 2018 94.67 95.04 94.50 95.02 43,455 +0.05(+0.06%)
Sep 26, 2018 94.23 94.99 94.02 94.96 52,377 +1.00(+1.07%)
Sep 25, 2018 93.77 94.03 93.66 93.96 46,871 -0.20(-0.21%)
Sep 24, 2018 94.16 94.64 94.03 94.16 162,572 -0.38(-0.41%)
Sep 21, 2018 94.09 94.68 94.09 94.54 186,932 +0.04(+0.05%)
Sep 20, 2018 93.83 94.65 93.81 94.50 102,360 +0.58(+0.62%)
Sep 19, 2018 94.46 94.46 93.48 93.92 44,167 -0.78(-0.82%)
Sep 18, 2018 95.58 95.58 94.50 94.70 105,870 -1.48(-1.54%)
Sep 17, 2018 95.77 96.41 95.70 96.18 35,900 +0.00(+0.00%)
Sep 14, 2018 96.05 96.51 95.92 96.18 128,010 -0.61(-0.63%)
Sep 13, 2018 97.02 97.24 96.66 96.80 33,305 +0.11(+0.12%)
Sep 12, 2018 96.80 96.86 96.62 96.68 19,796 +0.32(+0.33%)
Sep 11, 2018 96.74 96.82 96.21 96.36 43,568 -0.89(-0.92%)
Sep 10, 2018 96.92 97.26 96.88 97.25 103,888 +0.47(+0.48%)
Sep 07, 2018 97.08 97.08 96.70 96.79 48,292 -1.16(-1.19%)
Sep 06, 2018 97.52 98.08 97.46 97.95 35,552 +0.45(+0.46%)
Sep 05, 2018 97.59 97.71 97.37 97.50 38,354 -0.21(-0.22%)
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.