Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.89 UNCHANGED

Streaming Delayed 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, 2009	51.08	54.07	50.95	54.07	16,768	+2.55(+4.95%)
May 28, 2009	52.32	52.32	50.35	51.52	8,637	+0.30(+0.59%)
May 27, 2009	52.13	52.67	50.80	51.21	11,580	-1.03(-1.98%)
May 26, 2009	52.87	52.87	52.18	52.25	7,440	-0.83(-1.56%)
May 22, 2009	54.95	54.95	52.80	53.08	26,063	-0.87(-1.61%)
May 21, 2009	56.56	56.68	53.94	53.94	12,881	-2.07(-3.70%)
May 20, 2009	55.46	56.11	55.31	56.01	2,528	+0.46(+0.83%)
May 19, 2009	55.45	55.84	55.27	55.55	22,772	-1.73(-3.03%)
May 18, 2009	57.28	57.28	57.28	57.28	181	+0.16(+0.28%)
May 15, 2009	57.58	57.58	56.85	57.12	8,309	-0.13(-0.23%)
May 14, 2009	56.89	57.26	56.87	57.26	3,586	+0.06(+0.11%)
May 13, 2009	56.66	57.33	56.63	57.19	22,522	+1.10(+1.96%)
May 12, 2009	55.74	56.12	55.63	56.10	3,895	+0.65(+1.18%)
May 11, 2009	55.07	55.44	55.07	55.44	6,257	+0.92(+1.69%)
May 08, 2009	54.46	54.71	54.18	54.52	14,951	+0.07(+0.12%)
May 07, 2009	55.21	56.02	53.68	54.46	40,366	-2.41(-4.23%)
May 06, 2009	57.06	57.30	56.51	56.86	8,860	-0.18(-0.31%)
May 05, 2009	57.06	57.24	56.63	57.04	13,862	+0.27(+0.47%)
May 04, 2009	56.47	57.19	56.47	56.77	15,208	+0.40(+0.71%)

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.