Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.48 -0.48 (-0.51%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 104.85 105.57 104.72 105.48 511,895 -0.34(-0.32%)
Mar 28, 2019 105.39 105.87 105.22 105.82 133,678 +0.73(+0.70%)
Mar 27, 2019 104.35 105.25 104.15 105.08 132,585 +1.31(+1.26%)
Mar 26, 2019 103.53 104.15 103.44 103.77 85,162 -0.24(-0.23%)
Mar 25, 2019 103.54 104.84 103.13 104.01 324,885 +0.47(+0.45%)
Mar 22, 2019 102.75 103.96 102.65 103.54 337,347 +2.21(+2.18%)
Mar 21, 2019 101.28 101.49 101.16 101.33 81,905 +0.16(+0.16%)
Mar 20, 2019 100.11 101.33 100.11 101.17 120,104 +1.39(+1.39%)
Mar 19, 2019 99.50 99.98 99.06 99.78 163,234 -0.33(-0.32%)
Mar 18, 2019 99.89 100.28 99.89 100.11 190,609 +0.03(+0.03%)
Mar 15, 2019 100.09 100.36 99.77 100.08 41,759 +0.68(+0.68%)
Mar 14, 2019 100.31 100.37 99.32 99.41 127,864 -1.04(-1.03%)
Mar 13, 2019 100.28 100.58 100.23 100.44 123,856 -0.21(-0.21%)
Mar 12, 2019 99.70 100.76 99.70 100.65 89,277 +0.94(+0.94%)
Mar 11, 2019 99.98 99.99 99.48 99.71 52,920 -0.47(-0.47%)
Mar 08, 2019 99.52 100.29 99.25 100.18 184,903 +0.70(+0.70%)
Mar 07, 2019 99.04 99.64 98.94 99.48 208,545 +0.79(+0.80%)
Mar 06, 2019 98.21 98.82 98.20 98.69 160,707 +0.60(+0.61%)
Mar 05, 2019 97.42 98.10 97.42 98.10 95,692 +0.33(+0.34%)
Mar 04, 2019 97.41 97.94 97.23 97.76 67,912 +0.96(+0.99%)
Mar 01, 2019 97.74 97.87 96.70 96.80 460,154 -1.32(-1.34%)
Feb 28, 2019 98.88 98.89 97.85 98.12 144,464 -0.63(-0.64%)
Feb 27, 2019 99.34 99.43 98.52 98.75 277,189 -1.39(-1.39%)
Feb 26, 2019 100.10 100.14 99.69 100.14 117,922 +0.61(+0.62%)
Feb 25, 2019 99.53 99.57 99.22 99.53 209,479 -0.42(-0.42%)
Feb 22, 2019 99.92 100.37 99.85 99.95 77,830 +0.69(+0.69%)
Feb 21, 2019 99.50 99.56 99.09 99.26 151,741 -1.31(-1.30%)
Feb 20, 2019 100.50 100.61 100.02 100.57 127,541 -0.30(-0.30%)
Feb 19, 2019 101.08 101.20 100.56 100.87 218,467 +0.30(+0.30%)
Feb 15, 2019 100.08 100.60 100.08 100.57 237,246 +0.34(+0.34%)
Feb 14, 2019 100.61 100.68 100.05 100.23 62,783 +0.62(+0.62%)
Feb 13, 2019 99.56 99.92 99.33 99.62 396,171 -0.29(-0.29%)
Feb 12, 2019 100.17 100.17 99.57 99.91 81,743 -0.50(-0.50%)
Feb 11, 2019 100.42 100.71 100.23 100.41 49,166 -0.50(-0.50%)
Feb 08, 2019 100.76 101.00 100.53 100.91 267,968 +0.66(+0.66%)
Feb 07, 2019 99.75 100.31 99.57 100.25 153,417 +0.97(+0.97%)
Feb 06, 2019 99.87 99.87 99.11 99.28 78,071 -0.02(-0.02%)
Feb 05, 2019 99.08 99.65 98.99 99.30 162,412 +0.67(+0.68%)
Feb 04, 2019 98.66 98.80 98.19 98.63 193,739 -0.51(-0.51%)
Feb 01, 2019 99.67 99.80 99.04 99.14 113,331 -0.75(-0.75%)
Jan 31, 2019 99.62 100.29 99.57 99.89 308,086 +0.91(+0.91%)
Jan 30, 2019 98.90 99.07 98.32 98.98 96,688 -0.19(-0.20%)
Jan 29, 2019 98.65 99.18 98.49 99.18 135,000 +0.69(+0.70%)
Jan 28, 2019 98.77 99.08 98.48 98.49 95,927 -0.21(-0.21%)
Jan 25, 2019 98.68 98.85 98.35 98.70 57,803 -0.47(-0.48%)
Jan 24, 2019 98.98 99.37 98.77 99.18 79,991 +0.85(+0.87%)
Jan 23, 2019 97.80 98.66 97.80 98.32 103,105 +0.00(+0.00%)
Jan 22, 2019 98.30 98.71 98.09 98.32 96,344 +0.79(+0.81%)
Jan 18, 2019 97.79 98.12 97.31 97.53 204,930 -0.61(-0.62%)
Jan 17, 2019 98.21 98.45 97.84 98.14 50,408 +0.11(+0.11%)
Jan 16, 2019 97.42 98.36 97.29 98.03 252,396 +0.14(+0.14%)
Jan 15, 2019 98.40 98.40 97.80 97.89 118,663 -0.62(-0.62%)
Jan 14, 2019 99.06 99.18 98.31 98.51 61,771 -0.58(-0.59%)
Jan 11, 2019 98.92 99.39 98.88 99.09 38,687 +0.34(+0.34%)
Jan 10, 2019 99.56 99.83 98.58 98.75 95,375 -1.02(-1.02%)
Jan 09, 2019 99.77 99.83 99.11 99.77 115,479 -0.17(-0.17%)
Jan 08, 2019 100.13 100.48 99.93 99.94 145,424 -0.25(-0.25%)
Jan 07, 2019 101.02 101.09 100.10 100.19 1,394,448 -0.46(-0.45%)
Jan 04, 2019 100.64 100.85 99.91 100.64 409,633 -1.34(-1.32%)
Jan 03, 2019 100.59 102.38 100.58 101.99 283,549 +1.48(+1.47%)
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.