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 (%)
Dec 31, 2018	93.36	94.25	93.10	94.25	124,832	+0.56(+0.59%)
Dec 28, 2018	93.13	93.71	93.09	93.70	323,096	+0.86(+0.92%)
Dec 27, 2018	94.17	94.41	92.80	92.84	116,814	-0.27(-0.29%)
Dec 26, 2018	94.28	94.70	93.04	93.11	129,762	-1.22(-1.29%)
Dec 24, 2018	94.64	94.64	93.94	94.33	84,626	+0.41(+0.43%)
Dec 21, 2018	94.34	94.44	93.55	93.92	191,281	+0.00(+0.00%)
Dec 20, 2018	95.37	95.37	93.88	93.92	132,828	-0.56(-0.59%)
Dec 19, 2018	93.11	95.11	93.01	94.48	224,897	+1.81(+1.95%)
Dec 18, 2018	92.06	93.01	91.89	92.67	297,620	+0.81(+0.89%)
Dec 17, 2018	91.17	92.00	91.17	91.85	591,654	+0.77(+0.85%)
Dec 14, 2018	90.82	91.38	90.76	91.08	96,423	+0.40(+0.44%)
Dec 13, 2018	91.00	91.20	90.56	90.68	97,987	-0.32(-0.35%)
Dec 12, 2018	91.27	91.53	90.86	91.00	82,981	-0.54(-0.59%)
Dec 11, 2018	91.54	91.97	91.15	91.54	185,354	+0.10(+0.11%)
Dec 10, 2018	91.41	91.78	90.95	91.45	94,175	+0.62(+0.68%)
Dec 07, 2018	90.32	90.96	90.02	90.83	38,326	+0.16(+0.18%)
Dec 06, 2018	91.01	91.67	90.53	90.66	158,322	+0.37(+0.41%)
Dec 04, 2018	89.16	91.14	88.99	90.29	116,555	+2.31(+2.62%)

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.