Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 92.69 92.79 92.48 92.71 48,532 +0.83(+0.90%)
Jul 30, 2018 91.84 92.42 91.83 91.88 53,027 -0.50(-0.54%)
Jul 27, 2018 92.76 92.76 92.28 92.38 32,548 +0.30(+0.32%)
Jul 26, 2018 92.58 92.75 91.99 92.08 54,665 -0.27(-0.30%)
Jul 25, 2018 92.93 93.22 92.18 92.36 98,355 -0.17(-0.18%)
Jul 24, 2018 92.03 92.69 91.91 92.52 58,929 +0.38(+0.41%)
Jul 23, 2018 93.20 93.23 91.98 92.14 65,869 -1.55(-1.66%)
Jul 20, 2018 94.86 94.86 93.59 93.69 329,954 -1.95(-2.04%)
Jul 19, 2018 95.21 95.82 95.20 95.65 53,139 +0.76(+0.80%)
Jul 18, 2018 95.48 95.48 94.77 94.88 18,485 -0.53(-0.56%)
Jul 17, 2018 95.74 95.86 95.34 95.42 46,653 -0.30(-0.31%)
Jul 16, 2018 95.73 95.79 95.12 95.72 45,125 -0.64(-0.66%)
Jul 13, 2018 96.17 96.45 96.03 96.36 22,011 +0.47(+0.49%)
Jul 12, 2018 95.72 96.02 95.66 95.88 19,041 -0.12(-0.12%)
Jul 11, 2018 95.94 96.02 95.63 96.00 22,319 +0.61(+0.64%)
Jul 10, 2018 95.29 95.60 95.29 95.39 19,571 -0.07(-0.07%)
Jul 09, 2018 95.55 95.65 95.55 95.45 32,236 -0.82(-0.85%)
Jul 06, 2018 96.26 96.40 95.96 96.27 101,307 +0.55(+0.57%)
Jul 05, 2018 95.36 96.00 95.36 95.73 100,308 +0.31(+0.32%)
Jul 03, 2018 95.42 95.42 95.42 0 +0.75(+0.79%)
Jul 02, 2018 95.07 95.09 94.67 94.67 85,110 -0.14(-0.15%)
Jun 29, 2018 95.12 95.45 94.70 94.81 350,987 -0.18(-0.19%)
Jun 28, 2018 95.00 95.17 94.78 94.99 58,330 -0.00(-0.00%)
Jun 27, 2018 94.60 95.06 94.41 94.99 102,951 +1.24(+1.32%)
Jun 26, 2018 93.47 93.78 93.43 93.75 44,507 +0.19(+0.20%)
Jun 25, 2018 93.45 94.21 93.45 93.56 80,602 +0.27(+0.29%)
Jun 22, 2018 92.78 93.34 92.78 93.29 47,236 +0.08(+0.09%)
Jun 21, 2018 93.13 93.35 92.98 93.21 61,183 +0.59(+0.63%)
Jun 20, 2018 93.58 93.58 92.62 92.62 79,522 -1.15(-1.23%)
Jun 19, 2018 93.75 94.05 93.50 93.77 57,413 +0.78(+0.84%)
Jun 18, 2018 93.26 93.38 92.79 92.99 49,112 -0.12(-0.13%)
Jun 15, 2018 93.87 93.11 93.11 41,276 +0.07(+0.07%)
Jun 14, 2018 92.51 93.14 92.21 93.04 31,050 +1.08(+1.18%)
Jun 13, 2018 92.12 92.31 91.35 91.96 36,034 -0.02(-0.03%)
Jun 12, 2018 91.48 92.11 91.48 91.99 22,867 +0.07(+0.07%)
Jun 11, 2018 91.72 91.97 91.62 91.92 14,108 -0.24(-0.26%)
Jun 08, 2018 92.21 92.45 92.09 92.16 25,884 -0.37(-0.40%)
Jun 07, 2018 91.24 93.15 91.24 92.53 47,891 +1.21(+1.33%)
Jun 06, 2018 90.96 91.31 47,965 -1.07(-1.16%)
Jun 05, 2018 92.60 92.86 92.27 92.39 96,707 +0.43(+0.46%)
Jun 04, 2018 92.72 92.78 91.96 91.96 43,135 -1.05(-1.13%)
Jun 01, 2018 92.82 93.47 92.45 93.01 65,662 -0.53(-0.57%)
May 31, 2018 93.97 94.40 93.36 93.54 63,830 -0.16(-0.17%)
May 30, 2018 93.32 93.74 92.93 93.70 83,465 -1.02(-1.07%)
May 29, 2018 93.09 94.95 92.74 94.72 77,357 +2.72(+2.95%)
May 25, 2018 92.00 92.00 92.00 0 +0.92(+1.01%)
May 24, 2018 91.03 91.28 90.95 91.08 20,631 +0.92(+1.02%)
May 23, 2018 89.97 90.35 89.96 90.16 30,693 +0.88(+0.98%)
May 22, 2018 89.52 89.52 89.07 89.29 42,289 -0.29(-0.32%)
May 21, 2018 89.43 89.64 89.24 89.57 44,699 +0.11(+0.13%)
May 18, 2018 88.73 89.51 88.73 89.46 55,171 +0.95(+1.08%)
May 17, 2018 88.96 89.05 88.30 88.51 91,891 -0.54(-0.61%)
May 16, 2018 89.84 89.97 89.05 89.05 73,499 -0.58(-0.65%)
May 15, 2018 90.07 90.07 89.09 89.63 54,977 -1.44(-1.59%)
May 14, 2018 91.30 91.50 91.08 91.08 74,729 -0.65(-0.71%)
May 11, 2018 91.88 91.88 91.35 91.72 21,142 +0.38(+0.42%)
May 10, 2018 90.97 91.40 90.76 91.34 35,211 +0.89(+0.99%)
May 09, 2018 90.54 90.85 90.43 90.45 26,104 -0.65(-0.72%)
May 08, 2018 90.99 91.49 90.75 91.10 80,434 -0.22(-0.24%)
May 07, 2018 91.49 91.54 91.22 91.32 43,095 -0.16(-0.17%)
May 04, 2018 91.73 91.74 90.97 91.48 55,595 +0.19(+0.21%)
May 03, 2018 91.31 91.71 91.10 91.29 32,276 +0.51(+0.56%)
May 02, 2018 91.18 91.35 90.74 90.78 39,903 -0.09(-0.10%)
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.