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 (%)
Jun 28, 2013 67.02 68.35 66.90 68.27 16,896 +1.95(+2.93%)
Jun 26, 2013 66.79 66.94 66.11 66.33 10,641 +0.28(+0.43%)
Jun 25, 2013 66.71 66.84 66.04 66.04 32,655 -0.74(-1.11%)
Jun 24, 2013 65.86 67.19 65.82 66.79 56,313 +0.49(+0.74%)
Jun 21, 2013 67.44 67.97 66.29 66.29 84,377 -1.51(-2.22%)
Jun 20, 2013 68.49 68.83 67.04 67.80 95,480 -2.25(-3.21%)
Jun 19, 2013 70.92 70.92 68.99 70.05 20,554 -0.51(-0.72%)
Jun 18, 2013 70.35 70.59 70.15 70.56 13,205 +0.22(+0.31%)
Jun 17, 2013 71.52 71.52 70.34 70.34 42,966 -0.93(-1.31%)
Jun 14, 2013 71.48 71.74 71.13 71.27 14,098 +0.12(+0.17%)
Jun 13, 2013 70.55 71.27 70.31 71.15 34,486 +1.51(+2.17%)
Jun 12, 2013 70.85 70.98 69.60 69.64 30,799 -1.47(-2.06%)
Jun 11, 2013 69.73 71.18 69.58 71.10 30,486 +1.21(+1.72%)
Jun 10, 2013 69.60 70.37 69.60 69.90 51,252 -0.75(-1.06%)
Jun 07, 2013 71.49 71.86 70.59 70.65 34,250 -1.75(-2.42%)
Jun 06, 2013 72.09 73.68 71.75 72.40 47,920 +0.10(+0.13%)
Jun 05, 2013 71.50 72.36 71.47 72.30 31,056 +1.24(+1.75%)
Jun 04, 2013 71.30 71.58 70.98 71.06 18,878 -1.06(-1.48%)
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.