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 (%)
Sep 28, 2018	90.07	90.12	89.43	89.47	331,110	-0.35(-0.39%)
Sep 27, 2018	89.48	89.84	89.33	89.81	45,973	+0.05(+0.06%)
Sep 26, 2018	89.07	89.79	88.87	89.76	55,411	+0.95(+1.07%)
Sep 25, 2018	88.63	88.88	88.53	88.82	49,586	-0.19(-0.21%)
Sep 24, 2018	89.00	89.46	88.88	89.00	171,990	-0.36(-0.41%)
Sep 21, 2018	88.93	89.50	88.93	89.37	197,761	+0.04(+0.05%)
Sep 20, 2018	88.69	89.47	88.67	89.33	108,290	+0.55(+0.62%)
Sep 19, 2018	89.29	89.29	88.36	88.78	46,725	-0.74(-0.82%)
Sep 18, 2018	90.35	90.35	89.32	89.51	112,003	-1.40(-1.54%)
Sep 17, 2018	90.53	91.13	90.46	90.91	37,980	+0.00(+0.00%)
Sep 14, 2018	90.79	91.22	90.67	90.91	135,426	-0.58(-0.63%)
Sep 13, 2018	91.71	91.91	91.36	91.49	35,235	+0.11(+0.12%)
Sep 12, 2018	91.50	91.55	91.33	91.39	20,943	+0.30(+0.33%)
Sep 11, 2018	91.45	91.52	90.94	91.09	46,092	-0.84(-0.92%)
Sep 10, 2018	91.62	91.93	91.58	91.93	109,906	+0.44(+0.48%)
Sep 07, 2018	91.76	91.76	91.41	91.49	51,090	-1.10(-1.19%)
Sep 06, 2018	92.18	92.71	92.12	92.59	37,612	+0.42(+0.46%)
Sep 05, 2018	92.25	92.36	92.04	92.17	40,576	-0.20(-0.22%)

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.