Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.73 +0.84 (+1.22%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	77.03	78.06	76.94	77.82	31,840	+0.75(+0.97%)
Oct 26, 2012	75.96	77.07	77.07	77.07	36,958	+1.53(+2.02%)
Oct 25, 2012	75.33	76.16	75.14	75.55	41,857	-0.63(-0.82%)
Oct 24, 2012	76.58	76.91	76.17	76.17	45,765	-1.12(-1.46%)
Oct 23, 2012	76.60	77.37	76.60	77.30	97,870	+1.24(+1.63%)
Oct 19, 2012	74.79	76.38	74.79	76.06	12,532	+1.36(+1.82%)
Oct 18, 2012	75.65	75.98	74.38	74.70	20,456	-0.65(-0.86%)
Oct 17, 2012	75.63	75.63	75.07	75.35	27,597	-1.09(-1.43%)
Oct 16, 2012	77.15	77.22	76.36	76.45	14,493	-1.41(-1.81%)
Oct 15, 2012	78.07	78.33	77.85	77.86	12,639	-0.41(-0.53%)
Oct 12, 2012	78.32	78.85	78.03	78.27	15,208	+0.29(+0.38%)
Oct 11, 2012	76.37	77.98	76.28	77.98	28,830	+0.77(+1.00%)
Oct 10, 2012	75.75	77.21	75.75	77.21	21,730	+1.07(+1.40%)
Oct 09, 2012	75.85	76.44	75.76	76.14	72,329	-0.22(-0.29%)
Oct 08, 2012	76.26	76.43	76.05	76.36	21,819	+0.92(+1.22%)
Oct 05, 2012	75.82	75.87	75.32	75.44	38,998	-1.66(-2.16%)
Oct 04, 2012	77.97	78.28	76.93	77.10	22,786	-1.35(-1.71%)
Oct 03, 2012	78.18	78.54	77.90	78.45	21,642	+0.02(+0.03%)
Oct 02, 2012	78.21	78.67	78.21	78.43	17,087	-0.26(-0.33%)

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.