Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	84.60	85.03	84.41	84.91	53,877	+0.27(+0.32%)
Nov 27, 2015	84.75	84.90	84.47	84.64	68,103	+0.06(+0.07%)
Nov 25, 2015	84.77	84.58	84.58	84.58	31,641	+0.26(+0.31%)
Nov 24, 2015	84.45	84.69	84.23	84.32	8,415	-0.16(-0.19%)
Nov 23, 2015	84.17	84.67	83.93	84.48	22,217	+0.50(+0.59%)
Nov 20, 2015	84.40	84.52	83.75	83.99	31,644	-0.36(-0.43%)
Nov 19, 2015	84.45	84.69	84.22	84.35	239,626	+0.74(+0.88%)
Nov 18, 2015	83.12	83.70	83.01	83.61	13,018	+0.21(+0.25%)
Nov 17, 2015	82.55	83.64	82.15	83.40	38,117	+0.32(+0.39%)
Nov 16, 2015	83.19	83.60	82.69	83.08	29,141	-0.15(-0.18%)
Nov 13, 2015	82.77	83.47	82.77	83.23	32,421	+0.66(+0.80%)
Nov 12, 2015	82.20	82.80	82.10	82.57	20,028	+0.68(+0.83%)
Nov 11, 2015	81.93	82.17	81.76	81.89	28,933	-0.42(-0.51%)
Nov 10, 2015	82.04	82.90	81.98	82.31	23,969	+0.43(+0.53%)
Nov 09, 2015	81.77	82.48	81.55	81.88	66,430	-0.77(-0.94%)
Nov 06, 2015	83.09	83.25	82.35	82.65	97,736	-1.64(-1.95%)
Nov 05, 2015	84.64	84.64	83.90	84.29	77,953	-0.43(-0.51%)
Nov 04, 2015	84.86	85.26	84.34	84.72	41,750	-0.07(-0.08%)
Nov 03, 2015	85.33	85.37	84.50	84.79	55,539	-0.76(-0.89%)

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.