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 (%)
Dec 29, 2017		97.57	97.57	97.57	0	+0.13(+0.13%)
Dec 28, 2017	97.32	97.46	96.93	97.44	63,122	+0.09(+0.09%)
Dec 27, 2017	96.05	97.45	96.05	97.35	25,544	+1.79(+1.87%)
Dec 26, 2017	95.51	95.94	95.48	95.56	25,466	+0.33(+0.35%)
Dec 22, 2017	95.02	95.34	95.00	95.23	68,913	+0.15(+0.16%)
Dec 21, 2017	94.41	95.18	94.32	95.08	94,482	+1.00(+1.06%)
Dec 20, 2017	94.49	94.81	94.01	94.08	68,312	-1.67(-1.74%)
Dec 19, 2017	96.71	96.71	95.23	95.75	36,322	-1.86(-1.91%)
Dec 18, 2017	98.53	98.53	97.40	97.61	69,397	-1.21(-1.23%)
Dec 15, 2017	98.35	98.91	98.08	98.83	34,307	+0.65(+0.66%)
Dec 14, 2017	97.48	98.35	97.32	98.18	24,289	+0.70(+0.72%)
Dec 13, 2017	96.90	97.64	96.80	97.48	31,566	+0.96(+0.99%)
Dec 12, 2017	96.42	96.53	95.84	96.52	49,042	-0.19(-0.20%)
Dec 11, 2017	97.01	97.22	96.59	96.71	17,217	-0.07(-0.07%)
Dec 08, 2017	96.76	96.83	96.47	96.78	24,460	-0.08(-0.08%)
Dec 07, 2017	98.16	98.37	96.70	96.86	29,768	-1.21(-1.23%)
Dec 06, 2017	98.23	98.51	97.96	98.07	63,068	+0.63(+0.65%)
Dec 05, 2017	96.57	97.71	96.57	97.44	31,273	+0.54(+0.56%)
Dec 04, 2017	96.21	96.89	96.21	96.89	110,214	+0.18(+0.18%)

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.