Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.89 -0.70 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 85.59 86.17 85.42 86.15 112,782 +0.89(+1.04%)
Oct 29, 2015 86.68 86.68 85.15 85.26 55,957 -1.93(-2.21%)
Oct 28, 2015 87.42 87.42 86.60 87.18 66,580 -0.30(-0.34%)
Oct 27, 2015 87.75 88.12 87.48 87.48 25,610 +0.13(+0.15%)
Oct 26, 2015 87.15 87.55 87.13 87.35 57,915 +0.94(+1.09%)
Oct 23, 2015 86.39 86.80 86.15 86.41 38,172 -0.98(-1.12%)
Oct 22, 2015 87.34 87.89 86.30 87.39 66,432 +0.32(+0.37%)
Oct 21, 2015 86.66 87.44 86.49 87.07 17,575 +1.34(+1.57%)
Oct 20, 2015 85.82 86.06 85.65 85.72 21,409 -0.96(-1.11%)
Oct 19, 2015 87.02 87.02 86.09 86.69 36,550 -0.20(-0.24%)
Oct 16, 2015 87.48 87.66 86.88 86.89 110,693 -0.25(-0.28%)
Oct 15, 2015 87.56 87.58 86.94 87.14 83,228 -0.62(-0.71%)
Oct 14, 2015 86.86 87.77 86.56 87.76 63,992 +1.28(+1.49%)
Oct 13, 2015 86.88 86.88 86.03 86.47 50,458 +0.15(+0.17%)
Oct 12, 2015 86.24 86.57 86.21 86.33 13,593 +0.84(+0.98%)
Oct 09, 2015 85.10 85.79 85.10 85.49 31,729 +0.15(+0.18%)
Oct 08, 2015 86.45 86.87 84.69 85.34 44,862 -0.82(-0.95%)
Oct 07, 2015 86.04 86.45 85.73 86.15 16,341 -0.39(-0.46%)
Oct 06, 2015 85.82 86.75 85.61 86.55 51,397 +0.47(+0.55%)
Oct 05, 2015 86.84 87.07 85.96 86.07 46,703 -1.77(-2.02%)
Oct 02, 2015 88.69 89.43 87.56 87.85 327,779 +0.75(+0.86%)
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.