Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.96 -0.75 (-1.08%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	47.98	48.44	47.31	47.99	83,685	-0.02(-0.04%)
Jun 29, 2011	48.60	48.88	47.89	48.01	66,417	-0.50(-1.02%)
Jun 28, 2011	48.79	49.04	48.37	48.50	47,912	-0.47(-0.96%)
Jun 27, 2011	49.92	50.09	48.82	48.97	46,838	-1.63(-3.23%)
Jun 24, 2011	50.94	50.94	50.47	50.61	45,531	-0.40(-0.78%)
Jun 23, 2011	50.69	51.06	50.69	51.00	10,768	+0.60(+1.19%)
Jun 22, 2011	50.64	50.64	50.23	50.40	19,014	+0.02(+0.03%)
Jun 21, 2011	50.44	50.47	49.99	50.38	9,832	-0.22(-0.43%)
Jun 20, 2011	50.60	50.60	50.60	50.60	27,490	+0.08(+0.16%)
Jun 17, 2011	50.19	50.65	50.19	50.52	12,839	-0.22(-0.43%)
Jun 16, 2011	50.44	51.08	50.44	50.73	115,653	+0.36(+0.72%)
Jun 15, 2011	49.32	50.40	49.15	50.37	45,529	+1.07(+2.16%)
Jun 14, 2011	50.17	50.17	49.15	49.31	65,527	-1.22(-2.42%)
Jun 13, 2011	50.57	50.90	50.29	50.53	33,555	-0.03(-0.06%)
Jun 10, 2011	50.66	51.01	50.56	50.56	40,366	+0.33(+0.66%)
Jun 09, 2011	50.72	50.89	49.91	50.23	19,929	+0.00(+0.00%)
Jun 08, 2011	49.67	50.23	49.67	50.23	27,081	+0.73(+1.49%)
Jun 07, 2011	48.83	49.49	48.83	49.49	10,081	+0.33(+0.68%)
Jun 06, 2011	49.18	49.45	48.93	49.16	19,326	-0.84(-1.68%)

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.