Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.96 +2.93 (+3.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 85.33 86.40 85.05 86.09 234,213 +0.31(+0.36%)
Nov 29, 2022 86.00 86.80 85.61 85.78 185,278 -1.36(-1.56%)
Nov 28, 2022 87.49 87.79 86.52 87.14 181,129 +0.46(+0.53%)
Nov 25, 2022 86.45 86.69 86.13 86.68 439,653 -0.33(-0.38%)
Nov 23, 2022 85.86 87.16 85.75 87.01 336,050 +2.13(+2.51%)
Nov 22, 2022 83.94 85.19 83.84 84.88 202,012 +1.67(+2.01%)
Nov 21, 2022 84.09 84.09 83.00 83.21 204,186 +0.38(+0.46%)
Nov 18, 2022 83.81 84.08 82.60 82.83 465,088 -0.74(-0.89%)
Nov 17, 2022 83.34 83.70 82.80 83.57 315,004 -0.89(-1.05%)
Nov 16, 2022 82.91 84.50 82.59 84.46 367,168 +2.49(+3.04%)
Nov 15, 2022 80.80 82.09 80.75 81.97 302,757 +1.75(+2.18%)
Nov 14, 2022 80.47 80.72 79.58 80.22 185,734 -0.41(-0.51%)
Nov 11, 2022 80.07 80.99 80.02 80.63 212,007 -0.08(-0.10%)
Nov 10, 2022 79.08 80.98 78.97 80.71 495,764 +3.65(+4.74%)
Nov 09, 2022 76.00 77.54 76.00 77.06 145,082 +0.38(+0.50%)
Nov 08, 2022 76.24 77.50 76.17 76.68 184,439 +0.92(+1.21%)
Nov 07, 2022 77.51 77.52 75.72 75.76 122,594 -1.18(-1.53%)
Nov 04, 2022 78.00 78.40 76.76 76.94 760,498 -1.87(-2.37%)
Nov 03, 2022 78.29 79.42 78.15 78.81 197,661 -0.67(-0.84%)
Nov 02, 2022 79.86 78.85 79.48 560,092 -0.15(-0.19%)
Nov 01, 2022 80.11 80.28 79.06 79.63 219,098 +1.42(+1.82%)
Oct 31, 2022 78.74 79.17 77.36 78.21 183,499 -1.05(-1.32%)
Oct 28, 2022 79.35 80.10 78.89 79.26 156,728 -0.67(-0.84%)
Oct 27, 2022 79.42 80.40 78.62 79.93 163,457 +1.08(+1.37%)
Oct 26, 2022 78.10 79.10 78.08 78.85 572,773 +1.54(+1.99%)
Oct 25, 2022 76.62 77.40 76.53 77.31 195,386 +3.07(+4.14%)
Oct 24, 2022 74.62 75.47 73.68 74.24 301,859 -0.91(-1.21%)
Oct 21, 2022 75.10 76.03 74.33 75.15 452,164 -2.20(-2.84%)
Oct 20, 2022 78.56 78.93 77.21 77.35 263,665 -1.90(-2.40%)
Oct 19, 2022 80.01 80.20 79.03 79.25 639,678 -1.90(-2.34%)
Oct 18, 2022 80.84 81.33 79.65 81.15 297,649 +0.22(+0.27%)
Oct 17, 2022 82.29 82.74 80.85 80.93 251,754 -0.76(-0.93%)
Oct 14, 2022 83.40 83.40 81.30 81.69 199,264 -0.66(-0.80%)
Oct 13, 2022 81.60 83.60 81.50 82.35 211,133 -1.16(-1.39%)
Oct 12, 2022 82.44 83.77 82.30 83.51 148,211 +0.33(+0.40%)
Oct 11, 2022 83.06 84.19 82.06 83.18 275,460 +0.50(+0.60%)
Oct 10, 2022 83.67 83.67 82.04 82.68 205,906 -1.77(-2.10%)
Oct 07, 2022 84.21 85.17 83.90 84.45 207,286 -1.14(-1.33%)
Oct 06, 2022 86.31 86.48 85.05 85.59 198,338 -0.46(-0.53%)
Oct 05, 2022 86.24 86.30 84.92 86.05 314,745 -1.19(-1.36%)
Oct 04, 2022 87.67 88.29 86.80 87.24 414,519 -0.22(-0.25%)
Oct 03, 2022 87.53 88.40 86.75 87.46 353,533 +1.43(+1.67%)
Sep 30, 2022 88.06 88.76 85.63 86.03 458,715 -1.61(-1.83%)
Sep 29, 2022 86.62 88.07 86.45 87.63 711,018 -0.43(-0.48%)
Sep 28, 2022 86.87 88.17 86.16 88.06 770,601 +3.50(+4.14%)
Sep 27, 2022 86.57 86.84 84.47 84.56 570,867 -3.40(-3.87%)
Sep 26, 2022 89.44 89.69 87.35 87.96 350,543 -1.94(-2.16%)
Sep 23, 2022 89.30 90.58 88.49 89.91 636,662 +0.55(+0.61%)
Sep 22, 2022 89.83 89.97 88.72 89.36 772,767 -2.89(-3.13%)
Sep 21, 2022 90.60 92.25 90.04 92.25 309,624 +2.14(+2.38%)
Sep 20, 2022 89.47 90.90 89.13 90.11 263,033 -1.23(-1.35%)
Sep 19, 2022 90.90 91.81 90.68 91.34 123,849 +0.42(+0.46%)
Sep 16, 2022 90.90 91.92 90.45 90.92 150,869 -1.10(-1.20%)
Sep 15, 2022 91.70 92.19 91.43 92.02 86,830 +0.04(+0.04%)
Sep 14, 2022 91.24 92.09 90.87 91.98 153,572 +0.63(+0.68%)
Sep 13, 2022 90.07 91.38 89.67 91.36 220,073 +0.53(+0.58%)
Sep 12, 2022 92.14 92.37 90.24 90.83 298,177 -0.99(-1.08%)
Sep 09, 2022 91.82 92.37 91.06 91.82 142,961 +0.09(+0.10%)
Sep 08, 2022 92.38 93.17 91.60 91.73 162,366 -1.19(-1.28%)
Sep 07, 2022 91.80 93.12 91.76 92.92 493,757 +1.93(+2.13%)
Sep 06, 2022 92.70 92.70 90.90 90.99 486,141 -3.11(-3.30%)
Sep 02, 2022 93.45 94.31 93.25 94.09 138,039 +0.50(+0.53%)
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.