Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.85 -0.66 (-0.81%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.35 92.35 92.35 0 +0.90(+0.99%)
Mar 28, 2018 91.70 91.86 91.23 91.45 96,337 +0.25(+0.27%)
Mar 27, 2018 89.97 91.36 89.97 91.20 52,395 +1.33(+1.48%)
Mar 26, 2018 90.27 90.76 89.87 89.87 69,480 -0.56(-0.61%)
Mar 23, 2018 89.89 90.59 89.85 90.43 130,041 -0.12(-0.13%)
Mar 22, 2018 90.66 91.04 89.91 90.55 84,626 +1.22(+1.36%)
Mar 21, 2018 88.90 89.51 88.40 89.33 43,369 +0.19(+0.21%)
Mar 20, 2018 89.16 89.35 89.02 89.14 20,484 -0.56(-0.63%)
Mar 19, 2018 89.48 90.16 89.44 89.71 355,977 -0.40(-0.45%)
Mar 16, 2018 90.14 90.32 89.79 90.11 243,092 -0.40(-0.44%)
Mar 15, 2018 90.43 90.82 90.19 90.51 63,296 +0.06(+0.07%)
Mar 14, 2018 89.59 90.73 89.59 90.45 37,348 +1.10(+1.24%)
Mar 13, 2018 89.08 89.59 88.58 89.34 27,899 +0.66(+0.75%)
Mar 12, 2018 88.37 88.82 88.34 88.68 40,814 +0.70(+0.79%)
Mar 09, 2018 88.08 88.32 87.67 87.98 45,995 -0.70(-0.79%)
Mar 08, 2018 88.35 89.10 88.35 88.69 18,157 +0.58(+0.65%)
Mar 07, 2018 88.74 88.09 88.11 62,456 -0.12(-0.14%)
Mar 06, 2018 88.58 88.82 88.23 88.23 46,343 +0.11(+0.13%)
Mar 05, 2018 88.94 88.95 87.78 88.12 73,766 -0.38(-0.43%)
Mar 02, 2018 89.01 89.09 88.28 88.50 92,725 -1.14(-1.27%)
Mar 01, 2018 88.66 89.75 88.40 89.64 199,536 +0.94(+1.06%)
Feb 28, 2018 88.49 88.81 88.14 88.70 97,130 +0.77(+0.87%)
Feb 27, 2018 88.38 88.46 86.95 87.94 588,555 -0.05(-0.05%)
Feb 26, 2018 88.48 88.56 87.86 87.98 206,403 +0.26(+0.30%)
Feb 23, 2018 87.50 87.98 87.37 87.72 74,669 +1.06(+1.22%)
Feb 22, 2018 86.90 87.41 86.66 86.66 20,513 +0.20(+0.23%)
Feb 21, 2018 87.90 87.98 86.16 86.46 44,801 -1.50(-1.71%)
Feb 20, 2018 88.07 88.20 87.63 87.97 37,373 -0.51(-0.58%)
Feb 16, 2018 88.48 88.48 88.48 0 +0.57(+0.65%)
Feb 15, 2018 88.03 88.73 87.88 87.91 39,538 +0.49(+0.56%)
Feb 14, 2018 88.34 88.34 87.24 87.42 70,775 -1.18(-1.34%)
Feb 13, 2018 88.40 88.67 88.17 88.61 118,323 +0.53(+0.60%)
Feb 12, 2018 88.25 88.93 87.73 88.08 732,661 +0.61(+0.70%)
Feb 09, 2018 87.77 88.70 87.42 87.47 131,087 -0.99(-1.12%)
Feb 08, 2018 88.79 87.61 88.46 226,215 -0.15(-0.17%)
Feb 07, 2018 90.11 90.11 88.46 88.62 235,985 -1.25(-1.39%)
Feb 06, 2018 90.22 90.67 89.63 89.87 346,069 -0.48(-0.53%)
Feb 05, 2018 89.06 91.86 88.48 90.35 140,843 +0.80(+0.89%)
Feb 02, 2018 90.20 90.30 89.19 89.55 114,510 -1.28(-1.41%)
Feb 01, 2018 92.67 92.67 90.69 90.83 74,660 -1.86(-2.00%)
Jan 31, 2018 92.83 92.83 91.76 92.68 57,137 +0.96(+1.05%)
Jan 30, 2018 92.01 92.03 91.46 91.72 61,420 -0.74(-0.80%)
Jan 29, 2018 92.64 92.80 92.20 92.46 60,670 -0.82(-0.88%)
Jan 26, 2018 93.81 93.81 92.91 93.27 62,971 -0.56(-0.60%)
Jan 25, 2018 92.80 93.88 92.57 93.83 82,033 +1.14(+1.23%)
Jan 24, 2018 92.67 92.79 92.25 92.69 92,139 -0.86(-0.92%)
Jan 23, 2018 93.72 93.96 93.14 93.55 28,608 +0.61(+0.65%)
Jan 22, 2018 93.31 93.48 92.83 92.95 74,569 +0.12(+0.13%)
Jan 19, 2018 93.21 93.29 92.75 92.83 49,449 -0.65(-0.69%)
Jan 18, 2018 93.67 94.06 93.35 93.47 30,936 -1.35(-1.43%)
Jan 17, 2018 95.08 95.50 94.55 94.83 40,843 -0.12(-0.13%)
Jan 16, 2018 94.98 95.03 94.37 94.95 64,609 +0.58(+0.61%)
Jan 12, 2018 94.37 94.37 94.37 0 +0.58(+0.62%)
Jan 11, 2018 92.94 94.07 92.94 93.79 96,870 +0.56(+0.60%)
Jan 10, 2018 92.44 93.42 92.15 93.23 177,065 -0.37(-0.39%)
Jan 09, 2018 94.59 94.59 93.58 93.59 81,633 -1.74(-1.82%)
Jan 08, 2018 95.80 95.83 95.06 95.33 60,178 -0.20(-0.21%)
Jan 05, 2018 95.63 95.90 95.13 95.53 56,817 -0.45(-0.47%)
Jan 04, 2018 95.61 96.02 95.23 95.98 41,518 +0.17(+0.18%)
Jan 03, 2018 95.75 95.97 95.39 95.81 48,518 +0.42(+0.44%)
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.