Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.79 +0.90 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.46	81.59	80.14	81.41	165,623	+0.28(+0.34%)
Feb 27, 2023	81.30	81.74	80.79	81.13	297,556	+0.16(+0.20%)
Feb 24, 2023	81.62	82.03	80.50	80.97	170,229	-1.42(-1.72%)
Feb 23, 2023	81.55	82.68	81.51	82.39	145,589	+1.12(+1.38%)
Feb 22, 2023	80.92	81.58	80.78	81.27	121,028	+1.11(+1.39%)
Feb 21, 2023	80.84	81.03	79.98	80.15	374,555	-2.07(-2.51%)
Feb 17, 2023	80.82	82.22	80.62	82.22	172,339	+0.83(+1.02%)
Feb 16, 2023	82.05	82.21	81.11	81.39	490,062	-1.66(-2.00%)
Feb 15, 2023	83.82	84.11	82.50	83.05	363,565	-1.27(-1.50%)
Feb 14, 2023	84.56	85.05	83.27	84.31	184,368	+0.03(+0.03%)
Feb 13, 2023	83.68	84.55	83.65	84.29	162,966	+0.91(+1.10%)
Feb 10, 2023	84.58	84.64	83.08	83.37	322,958	-1.27(-1.50%)
Feb 09, 2023	86.73	87.07	84.51	84.64	278,744	-1.08(-1.26%)
Feb 08, 2023	85.28	85.81	84.55	85.71	223,117	+0.43(+0.50%)
Feb 07, 2023	85.70	86.51	85.27	85.29	252,298	-1.07(-1.24%)
Feb 06, 2023	86.11	86.70	85.74	86.35	299,398	-0.74(-0.85%)
Feb 03, 2023	87.01	87.33	86.22	87.10	370,967	-1.46(-1.65%)
Feb 02, 2023	89.19	89.85	88.28	88.55	393,325	+0.03(+0.03%)

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.