Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

90.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 90.30 91.19 90.19 90.98 220,814 -0.16(-0.18%)
Jan 26, 2023 91.18 91.86 90.50 91.14 184,044 -0.42(-0.46%)
Jan 25, 2023 91.49 92.02 90.68 91.56 141,357 +0.32(+0.35%)
Jan 24, 2023 90.06 91.50 89.11 91.24 160,068 +1.74(+1.94%)
Jan 23, 2023 89.44 90.00 89.22 89.50 250,395 -0.55(-0.61%)
Jan 20, 2023 90.99 91.28 89.99 90.05 224,262 -2.08(-2.26%)
Jan 19, 2023 92.35 92.59 91.31 92.13 234,951 -0.70(-0.75%)
Jan 18, 2023 92.83 93.10 91.10 92.83 334,104 +2.69(+2.98%)
Jan 17, 2023 89.65 90.77 89.60 90.14 322,272 -0.81(-0.89%)
Jan 13, 2023 91.26 92.06 90.40 90.95 290,225 -1.03(-1.12%)
Jan 12, 2023 89.67 92.12 88.21 91.98 343,242 +2.48(+2.77%)
Jan 11, 2023 88.88 89.69 88.45 89.50 158,728 +1.97(+2.25%)
Jan 10, 2023 88.32 88.60 87.10 87.53 329,457 -2.10(-2.34%)
Jan 09, 2023 88.07 89.76 87.95 89.63 284,760 +0.59(+0.66%)
Jan 06, 2023 86.24 89.17 86.12 89.04 275,144 +2.05(+2.36%)
Jan 05, 2023 85.38 86.99 85.12 86.99 383,401 +0.58(+0.67%)
Jan 04, 2023 86.84 87.11 85.61 86.41 359,154 +1.62(+1.91%)
Jan 03, 2023 85.63 85.75 84.13 84.79 419,344 +1.96(+2.37%)
Dec 30, 2022 83.00 83.68 82.46 82.83 456,375 -1.08(-1.29%)
Dec 29, 2022 83.01 84.34 82.90 83.91 176,228 +1.21(+1.46%)
Dec 28, 2022 84.11 84.24 82.36 82.70 402,519 -0.79(-0.95%)
Dec 27, 2022 83.68 84.41 83.16 83.49 441,672 -2.20(-2.57%)
Dec 23, 2022 86.46 86.59 85.50 85.69 911,932 -1.87(-2.13%)
Dec 22, 2022 87.37 87.99 87.22 87.56 220,776 -0.06(-0.07%)
Dec 21, 2022 88.28 88.31 86.60 87.62 273,375 +0.28(+0.32%)
Dec 20, 2022 87.29 87.71 86.94 87.34 418,244 -2.30(-2.57%)
Dec 19, 2022 90.17 90.22 89.10 89.64 445,799 -1.99(-2.18%)
Dec 16, 2022 91.07 92.50 90.69 91.64 285,702 -1.47(-1.58%)
Dec 15, 2022 93.20 94.03 92.88 93.10 352,098 +0.53(+0.57%)
Dec 14, 2022 92.11 92.76 90.94 92.58 325,617 +0.56(+0.60%)
Dec 13, 2022 93.67 93.67 91.80 92.02 487,344 +1.05(+1.16%)
Dec 12, 2022 92.41 92.73 90.71 90.97 243,499 +0.21(+0.23%)
Dec 09, 2022 92.57 92.85 90.65 90.76 312,371 -3.36(-3.57%)
Dec 08, 2022 93.55 94.40 93.28 94.13 284,694 -0.09(-0.09%)
Dec 07, 2022 92.92 94.55 92.84 94.22 338,584 +2.91(+3.18%)
Dec 06, 2022 90.74 91.79 90.33 91.31 201,298 +1.54(+1.71%)
Dec 05, 2022 89.89 89.94 88.81 89.77 341,016 -1.37(-1.50%)
Dec 02, 2022 89.13 91.26 88.38 91.14 559,455 +1.69(+1.89%)
Dec 01, 2022 86.76 89.60 86.32 89.45 380,784 +4.04(+4.73%)
Nov 30, 2022 84.66 85.72 84.38 85.42 236,062 +0.31(+0.36%)
Nov 29, 2022 85.33 86.12 84.94 85.11 186,741 -1.35(-1.56%)
Nov 28, 2022 86.80 87.10 85.84 86.46 182,559 +0.46(+0.53%)
Nov 25, 2022 85.77 86.01 85.46 86.00 443,124 -0.33(-0.38%)
Nov 23, 2022 85.19 86.48 85.08 86.33 338,703 +2.11(+2.51%)
Nov 22, 2022 83.28 84.52 83.18 84.22 203,607 +1.66(+2.01%)
Nov 21, 2022 83.43 83.43 82.35 82.56 205,798 +0.38(+0.46%)
Nov 18, 2022 83.15 83.42 81.95 82.18 468,760 -0.73(-0.89%)
Nov 17, 2022 82.69 83.04 82.15 82.92 317,491 -0.88(-1.05%)
Nov 16, 2022 82.26 83.84 81.95 83.80 370,067 +2.47(+3.04%)
Nov 15, 2022 80.17 81.45 80.12 81.33 305,147 +1.74(+2.18%)
Nov 14, 2022 79.84 80.09 78.96 79.59 187,200 -0.41(-0.51%)
Nov 11, 2022 79.44 80.36 79.40 80.00 213,681 -0.08(-0.10%)
Nov 10, 2022 78.46 80.35 78.35 80.08 499,678 +3.62(+4.74%)
Nov 09, 2022 75.40 76.94 75.40 76.46 146,227 +0.38(+0.50%)
Nov 08, 2022 75.64 76.89 75.57 76.08 185,895 +0.91(+1.21%)
Nov 07, 2022 76.90 76.91 75.13 75.17 123,562 -1.17(-1.53%)
Nov 04, 2022 77.39 77.79 76.16 76.34 766,503 -1.86(-2.37%)
Nov 03, 2022 77.68 78.80 77.54 78.19 199,221 -0.66(-0.84%)
Nov 02, 2022 79.23 78.23 78.86 564,514 -0.15(-0.19%)
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.