Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.74 92.75 91.78 92.03 154,019 -0.59(-0.64%)
Feb 27, 2019 93.18 93.26 92.41 92.63 295,523 -1.30(-1.39%)
Feb 26, 2019 93.89 93.93 93.50 93.93 125,721 +0.58(+0.62%)
Feb 25, 2019 93.35 93.39 93.06 93.35 223,334 -0.40(-0.42%)
Feb 22, 2019 93.72 94.14 93.65 93.75 82,978 +0.64(+0.69%)
Feb 21, 2019 93.33 93.39 92.94 93.11 161,778 -1.23(-1.30%)
Feb 20, 2019 94.26 94.37 93.82 94.33 135,977 -0.28(-0.30%)
Feb 19, 2019 94.81 94.92 94.32 94.61 232,917 +0.28(+0.30%)
Feb 15, 2019 93.87 94.36 93.87 94.33 252,937 +0.32(+0.34%)
Feb 14, 2019 94.37 94.43 93.85 94.01 66,935 +0.58(+0.62%)
Feb 13, 2019 93.39 93.72 93.16 93.44 422,374 -0.27(-0.29%)
Feb 12, 2019 93.96 93.96 93.40 93.71 87,150 -0.47(-0.50%)
Feb 11, 2019 94.19 94.46 94.02 94.18 52,418 -0.47(-0.50%)
Feb 08, 2019 94.51 94.74 94.29 94.65 285,692 +0.62(+0.66%)
Feb 07, 2019 93.56 94.09 93.39 94.03 163,565 +0.91(+0.97%)
Feb 06, 2019 93.67 93.67 92.96 93.12 83,235 -0.02(-0.02%)
Feb 05, 2019 92.93 93.47 92.85 93.14 173,154 +0.63(+0.68%)
Feb 04, 2019 92.54 92.67 92.10 92.51 206,553 -0.48(-0.51%)
Feb 01, 2019 93.49 93.61 92.90 92.99 120,827 -0.70(-0.75%)
Jan 31, 2019 93.44 94.07 93.39 93.69 328,463 +0.85(+0.91%)
Jan 30, 2019 92.77 92.92 92.22 92.84 103,083 -0.18(-0.19%)
Jan 29, 2019 92.53 93.02 92.38 93.02 143,929 +0.64(+0.70%)
Jan 28, 2019 92.64 92.93 92.37 92.38 102,271 -0.20(-0.21%)
Jan 25, 2019 92.55 92.72 92.25 92.58 61,627 -0.45(-0.48%)
Jan 24, 2019 92.84 93.20 92.64 93.02 85,281 +0.80(+0.87%)
Jan 23, 2019 91.73 92.54 91.73 92.22 109,925 +0.00(+0.00%)
Jan 22, 2019 92.20 92.59 92.00 92.22 102,716 +0.74(+0.81%)
Jan 18, 2019 91.72 92.03 91.28 91.48 218,484 -0.57(-0.62%)
Jan 17, 2019 92.12 92.34 91.77 92.05 53,742 +0.10(+0.11%)
Jan 16, 2019 91.38 92.26 91.25 91.95 269,090 +0.13(+0.14%)
Jan 15, 2019 92.30 92.30 91.73 91.82 126,512 -0.58(-0.62%)
Jan 14, 2019 92.92 93.02 92.21 92.40 65,857 -0.55(-0.59%)
Jan 11, 2019 92.78 93.22 92.74 92.95 41,246 +0.32(+0.34%)
Jan 10, 2019 93.39 93.63 92.46 92.63 101,683 -0.96(-1.02%)
Jan 09, 2019 93.58 93.63 92.96 93.58 123,116 -0.16(-0.17%)
Jan 08, 2019 93.92 94.24 93.73 93.74 155,042 -0.23(-0.25%)
Jan 07, 2019 94.75 94.82 93.89 93.97 1,486,677 -0.43(-0.45%)
Jan 04, 2019 94.40 94.59 93.71 94.40 436,726 -1.26(-1.32%)
Jan 03, 2019 94.35 96.02 94.34 95.66 302,303 +1.38(+1.47%)
Jan 02, 2019 93.66 94.28 93.35 94.28 463,900 +0.75(+0.80%)
Dec 31, 2018 92.64 93.53 92.38 93.53 125,801 +0.55(+0.59%)
Dec 28, 2018 92.41 92.99 92.37 92.97 325,604 +0.85(+0.92%)
Dec 27, 2018 93.44 93.68 92.08 92.13 117,720 -0.26(-0.29%)
Dec 26, 2018 93.55 93.97 92.32 92.39 130,769 -1.21(-1.29%)
Dec 24, 2018 93.91 93.91 93.21 93.60 85,283 +0.40(+0.43%)
Dec 21, 2018 93.61 93.72 92.83 93.20 192,766 +0.00(+0.00%)
Dec 20, 2018 94.63 94.63 93.16 93.20 133,859 -0.55(-0.59%)
Dec 19, 2018 92.40 94.38 92.30 93.75 226,643 +1.80(+1.95%)
Dec 18, 2018 91.35 92.29 91.19 91.95 299,930 +0.81(+0.89%)
Dec 17, 2018 90.47 91.29 90.47 91.14 596,246 +0.77(+0.85%)
Dec 14, 2018 90.12 90.67 90.06 90.38 97,171 +0.40(+0.44%)
Dec 13, 2018 90.30 90.49 89.87 89.98 98,747 -0.32(-0.35%)
Dec 12, 2018 90.57 90.82 90.16 90.30 83,625 -0.54(-0.59%)
Dec 11, 2018 90.84 91.26 90.45 90.84 186,792 +0.10(+0.11%)
Dec 10, 2018 90.71 91.07 90.25 90.74 94,906 +0.61(+0.68%)
Dec 07, 2018 89.62 90.26 89.33 90.13 38,623 +0.16(+0.18%)
Dec 06, 2018 90.31 90.96 89.83 89.96 159,551 +0.37(+0.41%)
Dec 04, 2018 88.47 90.44 88.30 89.60 117,459 +2.29(+2.62%)
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.