Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.74 117.03 115.68 116.39 199,313 +2.04(+1.79%)
Oct 30, 2019 112.41 114.46 112.41 114.35 206,621 +2.12(+1.89%)
Oct 29, 2019 112.43 112.61 111.91 112.23 65,623 +0.08(+0.07%)
Oct 28, 2019 112.62 112.78 111.78 112.14 219,012 -1.33(-1.17%)
Oct 25, 2019 114.61 114.64 113.29 113.47 86,148 -0.72(-0.63%)
Oct 24, 2019 114.79 115.39 113.98 114.19 76,975 -0.34(-0.30%)
Oct 23, 2019 115.17 115.45 114.41 114.54 68,140 +0.18(+0.15%)
Oct 22, 2019 114.46 114.64 113.76 114.36 206,098 +0.98(+0.87%)
Oct 21, 2019 113.47 113.98 113.18 113.38 200,346 -1.35(-1.18%)
Oct 18, 2019 114.91 115.35 114.63 114.73 62,231 +0.00(+0.00%)
Oct 17, 2019 114.69 115.63 114.43 114.73 120,448 -0.44(-0.39%)
Oct 16, 2019 114.76 115.25 114.43 115.18 159,645 +0.24(+0.21%)
Oct 15, 2019 116.08 116.31 114.80 114.93 151,311 -1.99(-1.70%)
Oct 14, 2019 116.92 117.00 116.53 116.93 154,747 +1.03(+0.89%)
Oct 11, 2019 116.44 116.62 115.07 115.89 483,454 -1.78(-1.51%)
Oct 10, 2019 118.83 118.91 117.24 117.67 546,960 -2.39(-1.99%)
Oct 09, 2019 120.51 120.51 119.56 120.06 350,974 -1.08(-0.89%)
Oct 08, 2019 121.89 122.03 120.55 121.14 248,481 +0.39(+0.32%)
Oct 07, 2019 121.22 121.58 120.42 120.75 267,063 -1.40(-1.15%)
Oct 04, 2019 121.49 122.28 121.24 122.15 293,071 +1.30(+1.08%)
Oct 03, 2019 119.76 121.55 119.76 120.85 289,821 +1.39(+1.16%)
Oct 02, 2019 119.44 120.27 119.28 119.46 367,861 +0.24(+0.20%)
Oct 01, 2019 117.09 119.92 116.91 119.22 469,099 +0.47(+0.40%)
Sep 30, 2019 117.45 118.75 117.34 118.75 111,477 +0.39(+0.33%)
Sep 27, 2019 118.00 118.64 117.79 118.36 103,996 +0.44(+0.38%)
Sep 26, 2019 117.90 118.57 117.45 117.92 141,709 +1.01(+0.86%)
Sep 25, 2019 120.01 120.01 116.52 116.91 226,491 -2.34(-1.96%)
Sep 24, 2019 118.05 119.61 118.05 119.25 365,734 +1.80(+1.53%)
Sep 23, 2019 117.88 118.73 117.17 117.45 221,553 +0.10(+0.09%)
Sep 20, 2019 116.20 117.44 115.75 117.35 125,567 +1.98(+1.72%)
Sep 19, 2019 116.21 116.53 115.37 115.37 169,501 +0.57(+0.49%)
Sep 18, 2019 115.17 115.90 114.71 114.80 296,840 +0.64(+0.56%)
Sep 17, 2019 113.43 114.69 112.66 114.16 205,368 +0.97(+0.86%)
Sep 16, 2019 112.79 113.59 111.95 113.19 259,523 +1.70(+1.53%)
Sep 13, 2019 113.12 113.71 111.43 111.48 332,412 -3.20(-2.79%)
Sep 12, 2019 116.94 117.21 114.23 114.69 494,555 -1.04(-0.90%)
Sep 11, 2019 115.52 116.43 115.52 115.72 152,599 -0.33(-0.29%)
Sep 10, 2019 118.45 118.94 115.77 116.06 332,953 -2.70(-2.27%)
Sep 09, 2019 119.51 119.72 118.75 118.75 386,419 -3.11(-2.55%)
Sep 06, 2019 121.06 121.92 120.97 121.86 548,355 +1.25(+1.03%)
Sep 05, 2019 121.50 121.70 119.67 120.62 363,992 -2.91(-2.35%)
Sep 04, 2019 122.34 123.70 122.33 123.52 165,666 +0.21(+0.17%)
Sep 03, 2019 123.28 124.95 122.63 123.31 326,899 +0.26(+0.21%)
Aug 30, 2019 122.34 123.41 122.17 123.06 181,827 +0.02(+0.01%)
Aug 29, 2019 123.30 123.30 121.88 123.04 256,765 -0.78(-0.63%)
Aug 28, 2019 124.95 125.00 123.56 123.82 242,017 +0.25(+0.20%)
Aug 27, 2019 122.41 123.63 122.26 123.56 183,862 +2.71(+2.24%)
Aug 26, 2019 121.51 121.84 120.80 120.86 187,240 -0.59(-0.49%)
Aug 23, 2019 118.68 121.85 118.24 121.45 282,377 +2.51(+2.11%)
Aug 22, 2019 119.42 120.34 118.73 118.94 134,988 -1.01(-0.84%)
Aug 21, 2019 120.14 121.31 119.74 119.95 121,895 -1.05(-0.86%)
Aug 20, 2019 120.83 121.16 120.35 121.00 137,735 +1.50(+1.26%)
Aug 19, 2019 118.84 120.13 118.80 119.50 234,106 -2.38(-1.95%)
Aug 16, 2019 121.76 122.26 120.41 121.88 478,808 -1.43(-1.16%)
Aug 15, 2019 121.87 124.73 121.47 123.31 323,542 +1.97(+1.62%)
Aug 14, 2019 120.83 121.44 120.41 121.33 259,418 +3.57(+3.03%)
Aug 13, 2019 119.26 119.36 117.27 117.77 313,684 -0.37(-0.31%)
Aug 12, 2019 116.72 118.61 116.50 118.14 187,840 +3.33(+2.90%)
Aug 09, 2019 115.44 116.49 114.69 114.81 279,504 -0.47(-0.41%)
Aug 08, 2019 113.77 115.28 112.50 115.28 273,865 +0.46(+0.40%)
Aug 07, 2019 117.38 118.19 114.46 114.82 586,043 +0.27(+0.24%)
Aug 06, 2019 112.65 114.58 112.48 114.54 345,594 +1.22(+1.08%)
Aug 05, 2019 112.51 113.35 111.88 113.32 269,060 +2.74(+2.48%)
Aug 02, 2019 109.72 110.61 109.43 110.58 374,428 +1.42(+1.30%)
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.