Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.89 -0.70 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	85.23	85.78	84.59	84.86	102,283	+0.38(+0.45%)
May 28, 2015	84.46	84.75	84.20	84.48	43,695	-0.11(-0.13%)
May 27, 2015	84.20	84.77	83.54	84.59	42,975	+0.29(+0.34%)
May 26, 2015	82.69	84.42	82.67	84.30	48,628	+2.04(+2.48%)
May 22, 2015	82.49	82.26	82.26	82.26	39,928	+0.11(+0.14%)
May 21, 2015	81.26	82.44	81.23	82.14	31,201	+1.57(+1.94%)
May 20, 2015	80.59	81.19	79.98	80.57	48,201	+0.23(+0.29%)
May 19, 2015	80.05	81.55	79.93	80.34	73,147	-1.14(-1.40%)
May 18, 2015	82.02	82.14	81.27	81.49	79,958	-1.80(-2.16%)
May 15, 2015	82.32	83.80	82.13	83.28	67,460	+2.29(+2.83%)
May 14, 2015	80.88	81.67	80.61	80.99	106,869	+0.22(+0.28%)
May 13, 2015	82.64	82.64	80.48	80.77	166,199	-1.12(-1.37%)
May 12, 2015	81.30	82.64	80.80	81.89	199,184	+0.17(+0.20%)
May 11, 2015	83.80	83.80	81.60	81.72	120,611	-2.92(-3.45%)
May 08, 2015	85.40	85.67	84.45	84.64	90,997	+0.29(+0.34%)
May 07, 2015	83.54	84.54	83.52	84.36	207,378	+1.76(+2.13%)
May 06, 2015	84.16	84.23	82.46	82.59	181,409	-2.30(-2.71%)
May 05, 2015	85.04	85.20	83.88	84.89	251,507	-0.37(-0.43%)
May 04, 2015	86.42	86.97	85.04	85.26	171,193	-1.09(-1.26%)

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.