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 (%)
Nov 30, 2020 142.19 142.68 141.87 142.16 100,705 -0.05(-0.04%)
Nov 27, 2020 141.53 142.33 141.38 142.22 61,706 +1.53(+1.09%)
Nov 25, 2020 141.23 141.96 140.46 140.68 72,936 -0.64(-0.46%)
Nov 24, 2020 142.25 142.25 141.05 141.33 89,675 -1.71(-1.20%)
Nov 23, 2020 143.16 143.70 142.56 143.04 144,674 -0.88(-0.61%)
Nov 20, 2020 142.84 143.98 142.75 143.92 70,214 +1.65(+1.16%)
Nov 19, 2020 142.07 142.84 141.57 142.27 240,910 +1.00(+0.71%)
Nov 18, 2020 141.47 141.50 140.16 141.28 229,131 +0.71(+0.50%)
Nov 17, 2020 140.53 141.01 140.35 140.57 301,046 +1.05(+0.75%)
Nov 16, 2020 139.53 140.05 139.29 139.52 224,151 -0.43(-0.31%)
Nov 13, 2020 140.07 140.26 139.28 139.95 464,728 -0.31(-0.22%)
Nov 12, 2020 138.53 140.26 138.02 140.26 182,929 +3.16(+2.31%)
Nov 11, 2020 136.12 137.25 135.77 137.10 360,910 +0.51(+0.37%)
Nov 10, 2020 136.08 136.98 136.03 136.59 195,713 -0.74(-0.54%)
Nov 09, 2020 137.15 137.47 135.89 137.32 766,639 -4.06(-2.87%)
Nov 06, 2020 141.62 141.94 140.51 141.39 171,961 -2.20(-1.53%)
Nov 05, 2020 143.83 143.89 142.65 143.59 235,555 +0.64(+0.45%)
Nov 04, 2020 144.02 144.49 142.52 142.95 718,296 +3.73(+2.68%)
Nov 03, 2020 139.62 139.65 138.66 139.22 1,032,624 -1.25(-0.89%)
Nov 02, 2020 140.43 141.05 140.13 140.47 465,303 +1.67(+1.20%)
Oct 30, 2020 140.66 140.97 138.81 138.81 458,376 -1.99(-1.42%)
Oct 29, 2020 142.66 142.67 140.07 140.80 421,600 -2.02(-1.41%)
Oct 28, 2020 143.28 143.36 142.05 142.82 266,007 +0.40(+0.28%)
Oct 27, 2020 142.03 142.47 141.72 142.42 146,983 +1.20(+0.85%)
Oct 26, 2020 140.68 141.65 140.47 141.22 198,968 +1.94(+1.39%)
Oct 23, 2020 137.94 139.50 137.94 139.28 76,452 +1.01(+0.73%)
Oct 22, 2020 139.69 139.94 138.17 138.27 148,736 -1.94(-1.38%)
Oct 21, 2020 140.18 140.83 139.76 140.21 360,266 -0.66(-0.47%)
Oct 20, 2020 141.55 141.66 140.44 140.87 327,850 -1.76(-1.24%)
Oct 19, 2020 142.35 142.79 141.83 142.63 258,234 -0.75(-0.52%)
Oct 16, 2020 143.53 144.27 143.01 143.38 172,642 -0.67(-0.47%)
Oct 15, 2020 145.29 145.46 143.59 144.05 271,069 -0.11(-0.07%)
Oct 14, 2020 144.46 144.73 143.94 144.16 263,799 +0.53(+0.37%)
Oct 13, 2020 142.88 143.80 142.87 143.63 1,120,993 +1.37(+0.96%)
Oct 12, 2020 141.99 142.38 141.75 142.26 73,683 +0.69(+0.49%)
Oct 09, 2020 140.76 142.36 140.18 141.57 206,785 -0.37(-0.26%)
Oct 08, 2020 141.57 141.94 141.23 141.94 198,077 +1.22(+0.87%)
Oct 07, 2020 141.05 141.96 140.23 140.71 244,381 -1.30(-0.91%)
Oct 06, 2020 140.78 143.02 140.02 142.01 488,731 +0.74(+0.52%)
Oct 05, 2020 142.70 142.87 141.17 141.27 543,453 -3.36(-2.32%)
Oct 02, 2020 145.97 145.97 144.18 144.62 711,782 -1.09(-0.75%)
Oct 01, 2020 144.43 146.08 144.18 145.72 232,312 +0.38(+0.26%)
Sep 30, 2020 146.14 146.23 144.51 145.34 166,155 -1.79(-1.22%)
Sep 29, 2020 147.04 147.54 146.84 147.13 300,281 +0.05(+0.04%)
Sep 28, 2020 147.17 147.21 146.63 147.07 225,755 -0.35(-0.24%)
Sep 25, 2020 147.50 147.85 147.08 147.43 79,285 -0.16(-0.11%)
Sep 24, 2020 147.23 147.70 146.95 147.58 149,296 +0.75(+0.51%)
Sep 23, 2020 146.55 146.88 145.71 146.84 932,547 +0.12(+0.08%)
Sep 22, 2020 146.74 147.35 146.25 146.71 92,009 -0.07(-0.05%)
Sep 21, 2020 147.39 147.92 146.48 146.78 231,897 +0.80(+0.55%)
Sep 18, 2020 146.39 146.79 145.71 145.99 557,046 -0.56(-0.38%)
Sep 17, 2020 147.50 147.50 146.14 146.55 1,239,164 +0.63(+0.43%)
Sep 16, 2020 147.28 147.47 145.33 145.91 120,503 -0.72(-0.49%)
Sep 15, 2020 146.69 146.95 146.19 146.63 76,867 -0.36(-0.24%)
Sep 14, 2020 147.40 147.65 146.71 147.00 96,981 +0.01(+0.01%)
Sep 11, 2020 146.85 147.02 146.56 146.99 77,120 +0.35(+0.24%)
Sep 10, 2020 144.59 146.74 144.03 146.63 154,208 +1.14(+0.78%)
Sep 09, 2020 146.20 146.81 144.96 145.49 161,389 -0.75(-0.51%)
Sep 08, 2020 146.80 147.87 146.19 146.24 104,149 +1.08(+0.74%)
Sep 04, 2020 146.90 147.16 144.68 145.16 297,547 -3.63(-2.44%)
Sep 03, 2020 148.33 150.10 148.07 148.79 260,213 +1.04(+0.71%)
Sep 02, 2020 145.81 148.15 145.81 147.75 218,983 +1.60(+1.09%)
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.