Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.89 -0.70 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	68.33	68.59	67.11	67.78	425,491	+0.06(+0.09%)
Sep 28, 2023	66.58	67.80	66.02	67.73	786,408	+0.21(+0.32%)
Sep 27, 2023	68.62	68.74	67.15	67.51	840,728	-0.38(-0.56%)
Sep 26, 2023	68.57	68.74	67.74	67.89	1,120,195	-0.45(-0.67%)
Sep 25, 2023	68.92	68.75	68.30	68.35	725,428	-2.55(-3.59%)
Sep 22, 2023	70.21	71.07	70.12	70.89	297,272	+0.68(+0.97%)
Sep 21, 2023	70.99	70.99	70.18	70.21	1,099,705	-2.72(-3.73%)
Sep 20, 2023	73.11	73.43	72.88	72.93	235,519	+0.35(+0.48%)
Sep 19, 2023	72.83	73.28	72.58	72.58	238,103	-0.72(-0.98%)
Sep 18, 2023	72.59	73.34	72.57	73.30	208,165	+0.55(+0.76%)
Sep 15, 2023	73.28	73.29	72.71	72.75	334,634	-0.56(-0.77%)
Sep 14, 2023	73.79	73.90	73.10	73.31	370,124	-0.71(-0.95%)
Sep 13, 2023	73.83	74.43	73.69	74.02	170,107	-0.10(-0.13%)
Sep 12, 2023	73.78	74.15	73.38	74.11	253,754	+0.60(+0.82%)
Sep 11, 2023	73.54	73.83	73.36	73.51	255,593	-0.80(-1.08%)
Sep 08, 2023	74.27	74.83	73.98	74.32	187,708	+0.46(+0.63%)
Sep 07, 2023	73.83	73.96	73.54	73.85	179,315	+0.18(+0.25%)
Sep 06, 2023	74.00	74.04	73.35	73.67	543,140	+0.35(+0.48%)
Sep 05, 2023	74.19	74.19	73.27	73.32	353,877	-1.54(-2.06%)

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.