Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.61 -0.44 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	106.00	106.51	105.82	106.11	190,805	-0.12(-0.11%)
Jun 27, 2019	105.75	106.42	105.41	106.22	126,541	+0.80(+0.76%)
Jun 26, 2019	106.06	106.10	105.28	105.42	115,473	-0.83(-0.78%)
Jun 25, 2019	106.20	106.49	106.09	106.25	166,978	+0.57(+0.54%)
Jun 24, 2019	105.42	105.85	105.36	105.68	131,851	+0.87(+0.83%)
Jun 21, 2019	106.15	106.15	104.69	104.81	113,357	-1.38(-1.30%)
Jun 20, 2019	106.31	106.87	105.92	106.19	113,018	+0.30(+0.28%)
Jun 19, 2019	105.35	106.21	105.04	105.89	110,434	+0.26(+0.24%)
Jun 18, 2019	106.19	106.31	105.32	105.63	126,488	+0.68(+0.65%)
Jun 17, 2019	104.68	105.04	104.39	104.95	153,432	+0.24(+0.23%)
Jun 14, 2019	104.53	105.16	104.40	104.71	345,929	+0.20(+0.19%)
Jun 13, 2019	104.14	104.72	104.14	104.51	102,433	+0.32(+0.31%)
Jun 12, 2019	103.83	104.20	103.74	104.19	50,371	+0.01(+0.01%)
Jun 11, 2019	103.88	104.44	103.85	104.18	225,451	+0.23(+0.22%)
Jun 10, 2019	104.13	104.13	103.65	103.94	184,539	-1.13(-1.08%)
Jun 07, 2019	105.15	105.44	104.72	105.07	106,235	+1.08(+1.04%)
Jun 06, 2019	104.48	105.09	103.62	103.99	165,708	+0.55(+0.53%)
Jun 05, 2019	103.89	104.19	103.36	103.45	363,388	-1.04(-0.99%)
Jun 04, 2019	105.18	105.49	104.15	104.48	276,295	-1.73(-1.63%)

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.