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 (%)
Jun 28, 2013	66.35	67.66	66.23	67.59	17,068	+1.93(+2.93%)
Jun 26, 2013	66.12	66.27	65.44	65.66	10,749	+0.28(+0.43%)
Jun 25, 2013	66.04	66.17	65.38	65.38	32,986	-0.74(-1.11%)
Jun 24, 2013	65.20	66.51	65.16	66.12	56,883	+0.49(+0.74%)
Jun 21, 2013	66.76	67.29	65.63	65.63	85,232	-1.49(-2.22%)
Jun 20, 2013	67.80	68.14	66.37	67.12	96,447	-2.23(-3.21%)
Jun 19, 2013	70.21	70.21	68.29	69.35	20,762	-0.50(-0.72%)
Jun 18, 2013	69.65	69.89	69.44	69.85	13,339	+0.22(+0.31%)
Jun 17, 2013	70.80	70.80	69.63	69.63	43,401	-0.92(-1.31%)
Jun 14, 2013	70.76	71.02	70.42	70.56	14,241	+0.12(+0.17%)
Jun 13, 2013	69.84	70.56	69.61	70.44	34,836	+1.50(+2.17%)
Jun 12, 2013	70.14	70.27	68.90	68.94	31,112	-1.45(-2.06%)
Jun 11, 2013	69.03	70.46	68.88	70.39	30,795	+1.19(+1.72%)
Jun 10, 2013	68.90	69.67	68.90	69.20	51,771	-0.74(-1.06%)
Jun 07, 2013	70.77	71.14	69.89	69.94	34,598	-1.73(-2.42%)
Jun 06, 2013	71.37	72.94	71.03	71.67	48,406	+0.09(+0.13%)
Jun 05, 2013	70.78	71.64	70.75	71.58	31,371	+1.23(+1.75%)
Jun 04, 2013	70.58	70.86	70.27	70.34	19,069	-1.05(-1.48%)

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.