Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 84.96 85.10 84.50 84.69 33,684 -0.62(-0.73%)
Oct 30, 2018 85.43 85.67 85.24 85.31 22,619 -0.66(-0.77%)
Oct 29, 2018 86.09 86.23 85.55 85.97 48,266 -0.35(-0.41%)
Oct 26, 2018 86.09 86.58 86.07 86.32 294,321 +0.72(+0.84%)
Oct 25, 2018 85.82 85.94 85.55 85.60 27,065 -0.43(-0.50%)
Oct 24, 2018 85.68 86.07 85.63 86.04 77,882 +0.81(+0.95%)
Oct 23, 2018 86.14 86.37 85.17 85.23 112,586 +0.33(+0.39%)
Oct 22, 2018 85.33 85.45 84.90 84.90 17,919 -0.14(-0.17%)
Oct 19, 2018 85.26 85.30 84.81 85.04 15,156 -0.34(-0.39%)
Oct 18, 2018 85.06 85.73 84.97 85.37 40,878 -0.08(-0.10%)
Oct 17, 2018 86.14 86.26 85.44 85.46 31,055 -0.61(-0.70%)
Oct 16, 2018 85.86 86.15 85.61 86.06 75,487 +0.15(+0.17%)
Oct 15, 2018 86.14 86.14 85.79 85.91 36,342 -0.06(-0.07%)
Oct 12, 2018 85.73 86.45 85.67 85.97 210,596 -0.26(-0.30%)
Oct 11, 2018 85.24 86.53 85.12 86.23 164,188 +1.45(+1.71%)
Oct 10, 2018 84.49 84.85 84.09 84.79 118,507 -0.29(-0.35%)
Oct 09, 2018 84.36 85.15 84.32 85.08 67,353 +1.27(+1.51%)
Oct 08, 2018 84.16 84.27 83.81 83.81 53,382 -0.47(-0.56%)
Oct 05, 2018 84.57 84.98 83.86 84.29 121,859 -1.08(-1.27%)
Oct 04, 2018 85.52 85.85 85.09 85.37 338,379 -0.84(-0.98%)
Oct 03, 2018 87.87 87.92 85.46 86.21 183,110 -2.33(-2.63%)
Oct 02, 2018 88.26 88.79 88.26 88.54 48,316 +0.74(+0.85%)
Oct 01, 2018 88.30 88.52 87.80 87.80 82,455 -0.98(-1.11%)
Sep 28, 2018 89.37 89.42 88.74 88.78 333,678 -0.34(-0.39%)
Sep 27, 2018 88.79 89.15 88.64 89.12 46,330 +0.05(+0.06%)
Sep 26, 2018 88.39 89.10 88.19 89.07 55,841 +0.94(+1.07%)
Sep 25, 2018 87.95 88.20 87.85 88.13 49,971 -0.19(-0.21%)
Sep 24, 2018 88.32 88.77 88.20 88.32 173,324 -0.36(-0.41%)
Sep 21, 2018 88.25 88.81 88.25 88.68 199,295 +0.04(+0.05%)
Sep 20, 2018 88.01 88.78 87.99 88.64 109,130 +0.54(+0.62%)
Sep 19, 2018 88.60 88.60 87.68 88.09 47,088 -0.73(-0.82%)
Sep 18, 2018 89.65 89.65 88.64 88.83 112,872 -1.39(-1.54%)
Sep 17, 2018 89.83 90.43 89.77 90.21 38,275 +0.00(+0.00%)
Sep 14, 2018 90.09 90.52 89.97 90.21 136,476 -0.58(-0.63%)
Sep 13, 2018 91.00 91.20 90.66 90.79 35,508 +0.11(+0.12%)
Sep 12, 2018 90.80 90.85 90.63 90.68 21,105 +0.30(+0.33%)
Sep 11, 2018 90.74 90.81 90.24 90.38 46,450 -0.84(-0.92%)
Sep 10, 2018 90.91 91.22 90.87 91.22 110,759 +0.44(+0.48%)
Sep 07, 2018 91.06 91.06 90.71 90.78 51,486 -1.09(-1.19%)
Sep 06, 2018 91.47 92.00 91.42 91.87 37,904 +0.42(+0.46%)
Sep 05, 2018 91.54 91.65 91.33 91.46 40,891 -0.20(-0.22%)
Sep 04, 2018 91.70 91.89 91.52 91.66 31,086 -0.92(-1.00%)
Aug 31, 2018 92.58 92.58 92.58 0 -0.38(-0.41%)
Aug 30, 2018 93.04 93.17 92.77 92.96 26,498 +0.28(+0.30%)
Aug 29, 2018 92.61 92.79 92.27 92.68 34,650 +0.19(+0.20%)
Aug 28, 2018 92.62 92.70 92.35 92.50 59,304 -0.67(-0.71%)
Aug 27, 2018 93.38 93.52 93.16 93.16 60,415 -0.57(-0.61%)
Aug 24, 2018 93.37 94.09 93.30 93.73 342,792 -0.15(-0.16%)
Aug 23, 2018 93.77 93.90 93.56 93.88 47,710 +0.24(+0.25%)
Aug 22, 2018 93.70 93.77 93.32 93.65 306,103 +0.58(+0.62%)
Aug 21, 2018 93.14 93.14 92.79 93.07 62,445 -0.51(-0.55%)
Aug 20, 2018 93.37 93.71 93.31 93.58 155,568 +0.88(+0.95%)
Aug 17, 2018 92.63 92.91 92.46 92.71 326,903 +0.37(+0.40%)
Aug 16, 2018 92.33 92.51 91.85 92.34 31,706 -0.05(-0.05%)
Aug 15, 2018 92.24 92.69 92.14 92.39 25,846 +0.73(+0.80%)
Aug 14, 2018 92.17 92.17 91.61 91.66 42,912 -0.24(-0.27%)
Aug 13, 2018 91.81 92.17 91.81 91.90 25,840 -0.44(-0.47%)
Aug 10, 2018 91.93 92.62 91.89 92.34 50,254 +1.01(+1.10%)
Aug 09, 2018 90.73 91.40 90.62 91.33 23,516 +1.07(+1.19%)
Aug 08, 2018 90.12 90.36 90.12 90.26 21,863 +0.08(+0.09%)
Aug 07, 2018 90.58 90.58 90.10 90.18 20,295 -0.59(-0.65%)
Aug 06, 2018 91.15 91.42 90.77 90.77 28,305 -0.02(-0.03%)
Aug 03, 2018 90.39 90.85 90.37 90.80 23,772 +0.60(+0.67%)
Aug 02, 2018 90.09 90.27 89.76 90.20 99,220 +0.17(+0.19%)
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.