Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.71 -0.80 (-0.98%)

Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	73.59	73.97	73.36	73.69	108,834	+0.13(+0.17%)
Jun 27, 2014	73.92	74.01	73.37	73.57	98,554	-0.10(-0.13%)
Jun 26, 2014	73.40	74.10	73.40	73.67	45,762	+0.70(+0.95%)
Jun 25, 2014	73.33	73.52	72.95	72.97	25,918	+0.19(+0.26%)
Jun 24, 2014	72.35	72.78	72.06	72.78	28,269	+1.14(+1.60%)
Jun 23, 2014	72.45	72.53	71.61	71.64	47,374	-0.38(-0.53%)
Jun 20, 2014	71.34	72.05	71.20	72.02	40,185	+0.54(+0.76%)
Jun 19, 2014	72.87	72.93	71.22	71.48	34,494	-1.20(-1.65%)
Jun 18, 2014	72.29	72.86	72.08	72.68	21,536	+0.55(+0.77%)
Jun 17, 2014	72.63	72.63	71.93	72.12	79,961	-0.71(-0.98%)
Jun 16, 2014	72.70	73.00	72.37	72.84	103,407	+0.25(+0.35%)
Jun 13, 2014	72.08	73.14	72.08	72.59	51,691	+0.06(+0.09%)
Jun 12, 2014	71.74	72.76	71.32	72.52	49,389	+0.84(+1.18%)
Jun 11, 2014	71.78	71.85	71.09	71.68	133,691	+0.30(+0.42%)
Jun 10, 2014	71.36	71.66	71.24	71.38	26,168	-0.61(-0.84%)
Jun 06, 2014	72.50	72.76	71.87	71.99	55,229	+0.11(+0.16%)
Jun 05, 2014	71.40	72.24	71.18	71.87	72,047	+0.06(+0.08%)
Jun 04, 2014	71.96	72.12	71.60	71.82	37,676	-0.04(-0.06%)
Jun 03, 2014	72.68	72.89	71.85	71.86	56,207	-1.31(-1.79%)

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.