Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 106.30 107.39 106.07 107.22 259,716 +1.77(+1.68%)
May 30, 2019 104.32 105.56 104.03 105.44 84,322 +1.38(+1.32%)
May 29, 2019 104.88 105.19 104.02 104.06 476,921 +0.27(+0.26%)
May 28, 2019 103.32 104.00 103.09 103.79 174,846 +1.04(+1.01%)
May 24, 2019 102.55 102.75 102.36 102.75 164,349 +0.11(+0.11%)
May 23, 2019 101.77 103.13 101.71 102.64 175,874 +1.65(+1.63%)
May 22, 2019 100.45 101.20 100.43 101.00 218,683 +0.67(+0.67%)
May 21, 2019 100.43 100.51 100.18 100.33 88,362 -0.22(-0.22%)
May 20, 2019 100.94 101.23 100.49 100.55 471,221 -0.15(-0.15%)
May 17, 2019 101.00 101.05 100.45 100.70 106,134 +0.28(+0.28%)
May 16, 2019 100.59 100.59 100.18 100.42 215,903 -0.31(-0.31%)
May 15, 2019 100.97 100.97 100.47 100.73 77,864 +0.66(+0.66%)
May 14, 2019 100.24 100.32 99.91 100.07 106,118 -0.39(-0.39%)
May 13, 2019 100.04 100.63 99.90 100.46 306,481 +1.01(+1.02%)
May 10, 2019 99.59 100.12 99.28 99.45 315,327 -0.15(-0.15%)
May 09, 2019 99.83 100.10 99.01 99.60 93,916 +0.53(+0.54%)
May 08, 2019 99.84 99.98 98.98 99.07 151,113 -0.52(-0.53%)
May 07, 2019 99.17 99.82 98.97 99.59 84,033 +1.01(+1.02%)
May 06, 2019 98.95 98.95 98.50 98.59 105,197 +0.52(+0.53%)
May 03, 2019 98.18 98.40 97.88 98.07 74,306 +0.41(+0.42%)
May 02, 2019 98.10 98.33 97.43 97.67 79,785 -0.68(-0.69%)
May 01, 2019 98.01 98.94 97.94 98.34 213,022 +0.64(+0.66%)
Apr 30, 2019 97.04 97.76 96.98 97.70 59,157 +0.71(+0.73%)
Apr 29, 2019 97.35 97.38 96.82 96.99 195,767 -0.91(-0.93%)
Apr 26, 2019 98.15 98.25 97.77 97.90 142,459 +0.38(+0.39%)
Apr 25, 2019 97.70 97.70 97.22 97.52 46,100 -0.20(-0.21%)
Apr 24, 2019 97.11 97.84 97.11 97.72 168,873 +1.12(+1.16%)
Apr 23, 2019 96.57 96.75 96.42 96.60 55,417 +0.22(+0.23%)
Apr 22, 2019 96.55 96.68 96.25 96.38 70,345 -0.52(-0.54%)
Apr 18, 2019 97.05 97.34 96.81 96.91 824,112 +0.44(+0.46%)
Apr 17, 2019 96.23 96.79 96.23 96.47 128,917 +0.03(+0.04%)
Apr 16, 2019 96.77 96.88 96.31 96.43 127,629 -0.74(-0.76%)
Apr 15, 2019 96.96 97.18 96.86 97.17 124,686 +0.30(+0.31%)
Apr 12, 2019 97.04 97.19 96.77 96.86 270,483 -0.82(-0.84%)
Apr 11, 2019 98.23 98.29 97.60 97.68 200,647 -0.81(-0.82%)
Apr 10, 2019 98.49 98.77 98.38 98.49 55,240 +0.29(+0.29%)
Apr 09, 2019 98.45 98.63 98.05 98.21 150,136 +0.35(+0.35%)
Apr 08, 2019 98.11 98.21 97.74 97.86 124,474 -0.42(-0.43%)
Apr 05, 2019 97.83 98.44 97.83 98.28 178,547 +0.21(+0.22%)
Apr 04, 2019 97.79 98.13 97.71 98.07 40,728 +0.32(+0.33%)
Apr 03, 2019 97.81 98.11 97.64 97.75 205,812 -1.21(-1.22%)
Apr 02, 2019 98.85 99.05 98.59 98.96 369,108 +0.28(+0.28%)
Apr 01, 2019 99.82 99.85 98.47 98.68 651,787 -2.04(-2.02%)
Mar 29, 2019 100.12 100.80 99.99 100.72 536,116 -0.32(-0.32%)
Mar 28, 2019 100.62 101.09 100.46 101.04 140,003 +0.70(+0.70%)
Mar 27, 2019 99.63 100.50 99.44 100.34 138,859 +1.25(+1.26%)
Mar 26, 2019 98.85 99.44 98.77 99.09 89,192 -0.23(-0.23%)
Mar 25, 2019 98.87 100.11 98.47 99.31 340,258 +0.45(+0.45%)
Mar 22, 2019 98.11 99.26 98.01 98.87 353,309 +2.11(+2.18%)
Mar 21, 2019 96.70 96.91 96.59 96.75 85,781 +0.15(+0.16%)
Mar 20, 2019 95.59 96.76 95.59 96.60 125,787 +1.33(+1.39%)
Mar 19, 2019 95.01 95.47 94.59 95.27 170,958 -0.31(-0.32%)
Mar 18, 2019 95.38 95.75 95.38 95.59 199,628 +0.03(+0.03%)
Mar 15, 2019 95.57 95.82 95.26 95.56 43,735 +0.65(+0.68%)
Mar 14, 2019 95.78 95.84 94.83 94.91 133,914 -0.99(-1.03%)
Mar 13, 2019 95.74 96.04 95.70 95.90 129,716 -0.20(-0.21%)
Mar 12, 2019 95.20 96.21 95.20 96.11 93,501 +0.90(+0.94%)
Mar 11, 2019 95.46 95.48 94.99 95.21 55,424 -0.45(-0.47%)
Mar 08, 2019 95.02 95.76 94.76 95.66 193,653 +0.67(+0.70%)
Mar 07, 2019 94.56 95.14 94.47 94.99 218,413 +0.76(+0.80%)
Mar 06, 2019 93.77 94.35 93.76 94.23 168,311 +0.57(+0.61%)
Mar 05, 2019 93.02 93.67 93.02 93.66 100,220 +0.32(+0.34%)
Mar 04, 2019 93.01 93.51 92.84 93.34 71,126 +0.91(+0.99%)
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.