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 (%)
Feb 28, 2018	89.17	89.50	88.83	89.39	96,383	+0.77(+0.87%)
Feb 27, 2018	89.06	89.15	87.63	88.62	584,027	-0.05(-0.05%)
Feb 26, 2018	89.17	89.24	88.54	88.67	204,815	+0.27(+0.30%)
Feb 23, 2018	88.17	88.67	88.05	88.40	74,094	+1.06(+1.22%)
Feb 22, 2018	87.58	88.09	87.33	87.34	20,355	+0.20(+0.23%)
Feb 21, 2018	88.59	88.66	86.83	87.13	44,456	-1.52(-1.71%)
Feb 20, 2018	88.76	88.88	88.31	88.65	37,085	-0.52(-0.58%)
Feb 16, 2018		89.17	89.17	89.17	0	+0.57(+0.65%)
Feb 15, 2018	88.72	89.42	88.56	88.59	39,234	+0.49(+0.56%)
Feb 14, 2018	89.02	89.02	87.92	88.10	70,230	-1.19(-1.34%)
Feb 13, 2018	89.09	89.35	88.85	89.30	117,412	+0.53(+0.60%)
Feb 12, 2018	88.93	89.62	88.41	88.76	727,024	+0.61(+0.70%)
Feb 09, 2018	88.45	89.39	88.10	88.15	130,078	-1.00(-1.12%)
Feb 08, 2018		89.48	88.29	89.15	224,475	-0.15(-0.17%)
Feb 07, 2018	90.81	90.81	89.14	89.30	234,169	-1.26(-1.39%)
Feb 06, 2018	90.92	91.37	90.33	90.56	343,406	-0.48(-0.53%)
Feb 05, 2018	89.75	92.57	89.17	91.05	139,759	+0.80(+0.89%)
Feb 02, 2018	90.90	91.00	89.88	90.24	113,629	-1.29(-1.41%)

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.