Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	117.17	117.37	116.28	117.20	279,713	-0.10(-0.09%)
Nov 27, 2019	117.13	117.37	116.89	117.30	89,616	-0.20(-0.17%)
Nov 26, 2019	117.41	117.72	117.39	117.50	128,544	+0.75(+0.65%)
Nov 25, 2019	116.61	116.94	116.50	116.75	200,031	+0.58(+0.50%)
Nov 22, 2019	116.29	116.68	116.04	116.17	91,269	+0.07(+0.06%)
Nov 21, 2019	115.86	116.31	115.26	116.10	97,677	-0.64(-0.55%)
Nov 20, 2019	116.05	116.84	115.95	116.74	124,970	+1.64(+1.43%)
Nov 19, 2019	114.36	115.29	114.34	115.10	100,566	+1.23(+1.08%)
Nov 18, 2019	114.04	114.55	113.72	113.87	519,927	+0.32(+0.28%)
Nov 15, 2019	113.54	114.18	112.91	113.55	195,409	-0.26(-0.23%)
Nov 14, 2019	113.75	114.38	113.62	113.81	313,780	+1.47(+1.30%)
Nov 13, 2019	112.67	112.74	112.06	112.35	136,870	+1.05(+0.95%)
Nov 12, 2019	111.00	111.56	110.47	111.29	155,243	+0.55(+0.49%)
Nov 11, 2019	110.52	111.12	110.29	110.75	154,745	+0.19(+0.18%)
Nov 08, 2019	110.83	111.68	110.45	110.55	114,884	-0.75(-0.68%)
Nov 07, 2019	112.26	112.26	109.96	111.31	287,923	-2.79(-2.45%)
Nov 06, 2019	114.18	114.50	113.48	114.10	112,643	+1.05(+0.93%)
Nov 05, 2019	112.99	113.39	112.60	113.05	195,635	-1.82(-1.59%)
Nov 04, 2019	115.05	115.27	114.59	114.87	113,551	-1.96(-1.68%)

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.