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 (%)
Feb 29, 2012	70.96	71.31	70.16	71.02	49,716	-0.01(-0.02%)
Feb 28, 2012	71.92	72.03	70.96	71.04	12,947	-0.73(-1.01%)
Feb 27, 2012	71.38	71.85	71.15	71.76	26,996	+1.24(+1.76%)
Feb 24, 2012	70.24	70.78	70.18	70.52	43,948	+0.66(+0.95%)
Feb 23, 2012	69.41	70.04	69.29	69.86	36,068	-0.06(-0.09%)
Feb 22, 2012	69.02	69.92	69.02	69.92	62,757	+1.55(+2.27%)
Feb 21, 2012	68.80	68.98	68.05	68.37	193,754	-1.17(-1.68%)
Feb 17, 2012	69.04	69.54	68.86	69.54	30,189	-0.11(-0.16%)
Feb 16, 2012	70.45	70.45	69.19	69.65	10,797	-0.62(-0.89%)
Feb 15, 2012	70.63	70.91	70.27	70.27	41,307	-0.11(-0.16%)
Feb 14, 2012	70.36	70.94	70.13	70.38	158,865	+0.22(+0.32%)
Feb 13, 2012	69.61	70.28	69.45	70.16	100,828	+0.16(+0.23%)
Feb 10, 2012	69.88	70.25	69.67	70.00	97,286	+1.32(+1.92%)
Feb 09, 2012	69.40	69.40	68.00	68.68	99,687	-1.16(-1.67%)
Feb 08, 2012	69.53	70.04	69.35	69.85	18,003	+0.23(+0.33%)
Feb 07, 2012	69.91	69.97	69.24	69.62	24,072	-1.22(-1.73%)
Feb 06, 2012	69.96	70.94	69.64	70.84	30,261	+0.88(+1.26%)
Feb 03, 2012	69.63	69.96	69.34	69.96	63,502	-1.97(-2.74%)
Feb 02, 2012	72.12	72.33	71.73	71.93	74,676	-0.46(-0.64%)

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.