Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	47.24	47.50	47.21	47.45	5,063	+0.24(+0.52%)
Apr 28, 2011	47.08	47.21	46.84	47.21	8,886	+0.42(+0.90%)
Apr 27, 2011	47.50	47.50	46.74	46.79	51,200	-0.80(-1.67%)
Apr 26, 2011	47.05	47.58	47.05	47.58	16,586	+0.56(+1.20%)
Apr 25, 2011	46.78	47.02	46.64	47.02	37,584	+0.29(+0.62%)
Apr 21, 2011	46.76	47.21	46.59	46.73	26,774	-0.16(-0.33%)
Apr 20, 2011	47.02	47.28	46.88	46.88	11,586	-0.30(-0.65%)
Apr 19, 2011	47.01	47.25	46.80	47.19	20,018	+0.40(+0.86%)
Apr 18, 2011	46.31	46.95	45.87	46.79	19,476	-0.10(-0.22%)
Apr 15, 2011	46.46	46.91	46.35	46.89	32,131	+1.03(+2.25%)
Apr 14, 2011	45.86	45.97	45.45	45.86	9,227	+0.22(+0.49%)
Apr 13, 2011	45.11	45.76	44.92	45.63	28,668	+0.24(+0.54%)
Apr 12, 2011	44.96	45.47	44.96	45.39	19,499	+0.95(+2.14%)
Apr 11, 2011	44.54	44.77	44.28	44.44	37,275	-0.11(-0.24%)
Apr 08, 2011	44.57	44.92	44.45	44.55	13,249	-0.15(-0.34%)
Apr 07, 2011	45.00	45.05	44.66	44.70	22,936	-0.43(-0.96%)
Apr 06, 2011	46.38	46.38	45.12	45.13	27,098	-1.24(-2.68%)
Apr 05, 2011	46.39	46.63	46.07	46.37	20,186	-0.03(-0.06%)
Apr 04, 2011	46.38	46.79	46.38	46.40	41,509	+0.07(+0.15%)

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.