Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.97 94.40 93.36 93.54 63,830 -0.16(-0.17%)
May 30, 2018 93.32 93.74 92.93 93.70 83,465 -1.02(-1.07%)
May 29, 2018 93.09 94.95 92.74 94.72 77,357 +2.72(+2.95%)
May 25, 2018 92.00 92.00 92.00 0 +0.92(+1.01%)
May 24, 2018 91.03 91.28 90.95 91.08 20,631 +0.92(+1.02%)
May 23, 2018 89.97 90.35 89.96 90.16 30,693 +0.88(+0.98%)
May 22, 2018 89.52 89.52 89.07 89.29 42,289 -0.29(-0.32%)
May 21, 2018 89.43 89.64 89.24 89.57 44,699 +0.11(+0.13%)
May 18, 2018 88.73 89.51 88.73 89.46 55,171 +0.95(+1.08%)
May 17, 2018 88.96 89.05 88.30 88.51 91,891 -0.54(-0.61%)
May 16, 2018 89.84 89.97 89.05 89.05 73,499 -0.58(-0.65%)
May 15, 2018 90.07 90.07 89.09 89.63 54,977 -1.44(-1.59%)
May 14, 2018 91.30 91.50 91.08 91.08 74,729 -0.65(-0.71%)
May 11, 2018 91.88 91.88 91.35 91.72 21,142 +0.38(+0.42%)
May 10, 2018 90.97 91.40 90.76 91.34 35,211 +0.89(+0.99%)
May 09, 2018 90.54 90.85 90.43 90.45 26,104 -0.65(-0.72%)
May 08, 2018 90.99 91.49 90.75 91.10 80,434 -0.22(-0.24%)
May 07, 2018 91.49 91.54 91.22 91.32 43,095 -0.16(-0.17%)
May 04, 2018 91.73 91.74 90.97 91.48 55,595 +0.19(+0.21%)
May 03, 2018 91.31 91.71 91.10 91.29 32,276 +0.51(+0.56%)
May 02, 2018 91.18 91.35 90.74 90.78 39,903 -0.09(-0.10%)
May 01, 2018 91.35 91.35 90.79 90.87 30,808 -0.54(-0.59%)
Apr 30, 2018 91.27 91.84 91.17 91.41 69,614 +0.40(+0.44%)
Apr 27, 2018 90.59 91.11 90.59 91.01 132,952 +0.99(+1.10%)
Apr 26, 2018 89.75 90.10 89.61 90.02 90,940 +0.94(+1.05%)
Apr 25, 2018 89.38 89.52 88.91 89.08 31,993 -0.93(-1.03%)
Apr 24, 2018 90.34 90.56 89.83 90.01 38,295 -0.53(-0.58%)
Apr 23, 2018 90.31 90.69 90.07 90.53 48,361 +0.05(+0.05%)
Apr 20, 2018 90.91 91.12 90.43 90.48 45,887 -0.91(-1.00%)
Apr 19, 2018 91.60 91.62 90.94 91.39 435,043 -1.12(-1.21%)
Apr 18, 2018 93.58 93.62 92.50 92.52 25,185 -1.04(-1.11%)
Apr 17, 2018 93.20 93.92 93.10 93.56 26,249 +0.44(+0.48%)
Apr 16, 2018 92.39 93.20 92.37 93.12 54,133 +0.12(+0.13%)
Apr 13, 2018 92.76 93.35 92.76 92.99 159,220 +0.21(+0.22%)
Apr 12, 2018 93.19 93.22 92.66 92.79 27,451 -0.89(-0.95%)
Apr 11, 2018 94.10 94.10 93.53 93.68 41,746 +0.37(+0.40%)
Apr 10, 2018 93.41 93.53 92.91 93.31 22,141 -0.07(-0.07%)
Apr 09, 2018 92.72 93.43 92.43 93.37 41,593 +0.18(+0.19%)
Apr 06, 2018 92.76 93.23 92.29 93.19 43,236 +1.33(+1.45%)
Apr 05, 2018 92.16 92.30 91.81 91.86 65,499 -0.93(-1.00%)
Apr 04, 2018 93.47 93.61 92.75 92.79 41,857 -0.34(-0.37%)
Apr 03, 2018 93.60 93.72 93.03 93.13 72,381 -0.96(-1.02%)
Apr 02, 2018 93.60 94.63 93.37 94.09 83,567 +0.08(+0.09%)
Mar 29, 2018 94.01 94.01 94.01 0 +0.92(+0.99%)
Mar 28, 2018 93.35 93.51 92.87 93.09 94,636 +0.25(+0.27%)
Mar 27, 2018 91.58 93.00 91.58 92.84 51,470 +1.35(+1.48%)
Mar 26, 2018 91.90 92.40 91.49 91.49 68,253 -0.57(-0.61%)
Mar 23, 2018 91.51 92.22 91.47 92.05 127,745 -0.12(-0.13%)
Mar 22, 2018 92.29 92.67 91.52 92.17 83,133 +1.24(+1.36%)
Mar 21, 2018 90.50 91.12 89.98 90.94 42,603 +0.19(+0.21%)
Mar 20, 2018 90.76 90.96 90.62 90.75 20,123 -0.57(-0.63%)
Mar 19, 2018 91.09 91.78 91.05 91.32 349,693 -0.41(-0.45%)
Mar 16, 2018 91.76 91.94 91.40 91.73 238,801 -0.41(-0.44%)
Mar 15, 2018 92.05 92.45 91.81 92.14 62,178 +0.07(+0.07%)
Mar 14, 2018 91.20 92.36 91.20 92.07 36,689 +1.12(+1.24%)
Mar 13, 2018 90.68 91.20 90.17 90.95 27,407 +0.68(+0.75%)
Mar 12, 2018 89.96 90.42 89.93 90.27 40,094 +0.71(+0.79%)
Mar 09, 2018 89.66 89.91 89.25 89.57 45,184 -0.72(-0.79%)
Mar 08, 2018 89.94 90.70 89.94 90.28 17,836 +0.59(+0.65%)
Mar 07, 2018 90.33 89.68 89.70 61,353 -0.12(-0.14%)
Mar 06, 2018 90.17 90.42 89.82 89.82 45,525 +0.11(+0.13%)
Mar 05, 2018 90.53 90.55 89.35 89.70 72,464 -0.39(-0.43%)
Mar 02, 2018 90.61 90.69 89.87 90.09 91,088 -1.16(-1.27%)
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.