Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.89 -0.70 (-1.01%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	142.09	143.55	141.62	142.92	296,579	+1.31(+0.92%)
May 28, 2020	141.21	141.80	140.78	141.61	329,758	-0.78(-0.55%)
May 27, 2020	142.13	143.41	141.90	142.39	263,363	-0.56(-0.39%)
May 26, 2020	143.38	143.44	142.43	142.95	249,759	-2.36(-1.62%)
May 22, 2020	144.50	145.60	144.46	145.31	113,544	+0.95(+0.66%)
May 21, 2020	144.72	145.30	144.00	144.36	276,524	+0.60(+0.42%)
May 20, 2020	142.75	144.35	142.36	143.76	167,723	+0.57(+0.40%)
May 19, 2020	142.03	143.34	142.03	143.19	367,443	+0.38(+0.27%)
May 18, 2020	145.05	145.09	142.16	142.81	595,823	-4.30(-2.92%)
May 15, 2020	149.00	149.07	146.55	147.10	203,847	-0.38(-0.26%)
May 14, 2020	147.73	148.54	147.33	147.49	292,677	+1.97(+1.36%)
May 13, 2020	145.10	146.21	144.60	145.51	507,327	+1.50(+1.04%)
May 12, 2020	142.79	144.83	142.75	144.02	391,660	+1.78(+1.25%)
May 11, 2020	143.28	143.82	141.66	142.24	349,711	-1.61(-1.12%)
May 08, 2020	145.65	145.65	143.29	143.84	251,948	-2.28(-1.56%)
May 07, 2020	143.26	146.40	143.14	146.13	374,544	+2.90(+2.02%)
May 06, 2020	143.06	143.94	141.72	143.23	1,403,368	-3.21(-2.19%)
May 05, 2020	145.99	146.65	145.63	146.44	360,008	-1.27(-0.86%)
May 04, 2020	148.40	148.53	147.16	147.71	244,424	-1.10(-0.74%)

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.