Chronicle Journal: Finance

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

135.12 USD +2.14 (+1.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 134.64 135.59 133.79 135.12 270,284 +2.14(+1.61%)
Jan 20, 2022 132.32 132.98 131.91 132.98 211,392 +0.79(+0.60%)
Jan 19, 2022 131.44 132.67 131.02 132.19 125,649 +1.43(+1.09%)
Jan 18, 2022 131.85 132.21 130.75 130.76 182,420 -2.35(-1.77%)
Jan 14, 2022 133.11 0 -2.55(-1.88%)
Jan 13, 2022 134.63 135.90 134.29 135.66 615,228 +1.29(+0.96%)
Jan 12, 2022 135.56 135.56 134.17 134.37 584,181 -0.60(-0.44%)
Jan 11, 2022 134.14 135.00 134.10 134.97 203,681 +1.04(+0.78%)
Jan 10, 2022 132.77 134.01 132.37 133.93 142,253 +0.53(+0.40%)
Jan 07, 2022 134.50 134.50 132.50 133.40 151,498 -1.22(-0.91%)
Jan 06, 2022 133.64 134.76 133.25 134.62 316,135 +0.72(+0.54%)
Jan 05, 2022 135.28 135.28 133.76 133.90 307,139 -0.80(-0.59%)
Jan 04, 2022 134.76 135.18 133.58 134.70 194,447 -0.93(-0.69%)
Jan 03, 2022 138.21 138.78 135.58 135.63 502,771 -4.37(-3.12%)
Dec 31, 2021 139.76 141.08 139.35 140.00 94,223 +0.16(+0.11%)
Dec 30, 2021 139.03 139.84 138.08 139.84 135,920 +1.39(+1.00%)
Dec 29, 2021 138.61 139.00 138.02 138.45 181,242 -1.88(-1.34%)
Dec 28, 2021 141.94 142.08 139.91 140.33 145,933 -0.65(-0.46%)
Dec 27, 2021 140.57 141.16 140.41 140.98 357,725 +0.28(+0.20%)
Dec 23, 2021 141.87 141.87 140.01 140.70 149,637 -2.17(-1.52%)
Dec 22, 2021 142.60 142.89 141.96 142.87 449,619 +0.86(+0.61%)
Dec 21, 2021 140.62 142.07 139.87 142.01 428,970 -0.62(-0.43%)
Dec 20, 2021 143.76 144.07 142.39 142.63 113,966 -1.20(-0.83%)
Dec 17, 2021 143.35 144.00 143.07 143.83 674,187 +2.06(+1.45%)
Dec 16, 2021 141.48 142.63 141.35 141.77 209,313 -0.46(-0.32%)
Dec 15, 2021 142.36 143.66 141.82 142.23 120,350 -1.50(-1.04%)
Dec 14, 2021 143.10 143.97 141.95 143.73 118,533 -0.24(-0.17%)
Dec 13, 2021 143.16 144.36 143.10 143.97 167,715 +2.51(+1.77%)
Dec 10, 2021 142.69 142.90 141.32 141.46 116,316 -0.48(-0.34%)
Dec 09, 2021 141.81 142.51 141.10 141.94 143,460 +0.60(+0.42%)
Dec 08, 2021 143.43 143.50 141.00 141.34 350,916 -2.99(-2.07%)
Dec 07, 2021 145.13 146.04 144.01 144.33 131,864 -1.36(-0.93%)
Dec 06, 2021 147.98 148.34 145.31 145.69 462,147 -2.57(-1.73%)
Dec 03, 2021 145.09 149.04 144.62 148.26 179,303 +2.30(+1.58%)
Dec 02, 2021 146.34 146.49 144.88 145.96 328,491 +0.17(+0.12%)
Dec 01, 2021 143.39 145.79 142.67 145.79 275,478 +1.18(+0.82%)
Nov 30, 2021 143.50 145.18 143.45 144.61 236,617 +2.78(+1.96%)
Nov 29, 2021 140.47 142.16 140.35 141.83 168,397 -1.58(-1.10%)
Nov 26, 2021 140.94 143.47 140.93 143.41 832,211 +4.65(+3.35%)
Nov 24, 2021 136.33 138.76 136.26 138.76 120,816 +2.82(+2.07%)
Nov 23, 2021 137.85 137.91 135.94 135.94 234,000 -2.67(-1.93%)
Nov 22, 2021 139.54 139.78 138.03 138.61 113,486 -1.91(-1.36%)
Nov 19, 2021 139.54 140.79 139.54 140.52 87,030 +2.04(+1.47%)
Nov 18, 2021 137.62 138.54 137.50 138.48 107,864 +0.64(+0.46%)
Nov 17, 2021 135.91 137.84 135.75 137.84 138,806 +1.35(+0.99%)
Nov 16, 2021 137.31 138.11 136.25 136.49 241,287 -0.50(-0.36%)
Nov 15, 2021 138.71 138.83 136.75 136.99 111,675 -2.40(-1.72%)
Nov 12, 2021 140.11 140.66 138.73 139.39 66,326 -0.76(-0.54%)
Nov 11, 2021 140.85 141.06 140.15 140.15 64,134 -0.27(-0.19%)
Nov 10, 2021 143.80 140.42 169,583 -3.37(-2.34%)
Nov 09, 2021 143.55 144.71 143.40 143.79 232,867 +2.28(+1.61%)
Nov 08, 2021 141.19 141.72 140.68 141.51 94,800 -0.04(-0.03%)
Nov 05, 2021 140.71 142.00 140.29 141.55 106,194 +2.71(+1.95%)
Nov 04, 2021 137.42 139.26 137.42 138.84 194,084 +1.33(+0.97%)
Nov 03, 2021 140.12 140.22 137.16 137.51 144,412 -1.54(-1.11%)
Nov 02, 2021 138.44 139.75 138.44 139.05 87,055 +0.45(+0.32%)
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.