Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.93 +0.32 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	67.21	67.55	66.68	67.42	70,491	+0.13(+0.19%)
Feb 27, 2014	67.19	67.44	66.92	67.29	20,963	+0.52(+0.78%)
Feb 26, 2014	66.28	66.78	66.24	66.78	40,887	+0.51(+0.77%)
Feb 25, 2014	65.80	66.26	65.80	66.26	88,430	+0.80(+1.22%)
Feb 24, 2014	65.48	65.64	65.32	65.46	14,436	-0.17(-0.26%)
Feb 21, 2014	65.10	65.64	65.10	65.64	13,222	+0.64(+0.98%)
Feb 20, 2014	65.34	65.44	64.72	65.00	58,915	-0.32(-0.48%)
Feb 19, 2014	66.03	66.03	65.24	65.31	96,517	-0.39(-0.59%)
Feb 18, 2014	65.57	66.02	65.51	65.70	114,229	+0.25(+0.38%)
Feb 14, 2014	65.48	65.45	65.45	65.45	480,505	-0.03(-0.05%)
Feb 13, 2014	65.61	65.70	65.35	65.49	51,909	+0.49(+0.75%)
Feb 12, 2014	65.35	65.35	64.82	65.00	31,381	-0.61(-0.94%)
Feb 11, 2014	65.71	65.86	65.25	65.61	29,227	-0.39(-0.59%)
Feb 10, 2014	65.51	66.15	65.51	66.00	24,033	+0.22(+0.34%)
Feb 07, 2014	65.35	66.23	65.31	65.77	69,434	-0.07(-0.10%)
Feb 06, 2014	65.99	66.13	65.60	65.84	44,947	-0.46(-0.69%)
Feb 05, 2014	66.79	66.83	66.10	66.30	169,562	-0.99(-1.48%)
Feb 04, 2014	67.65	67.72	67.11	67.29	181,805	-1.09(-1.59%)

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.