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 30, 2020 138.17 138.48 136.36 136.36 466,614 -1.96(-1.41%)
Oct 29, 2020 140.14 140.15 137.59 138.31 429,178 -1.98(-1.41%)
Oct 28, 2020 140.75 140.83 139.54 140.30 270,789 +0.39(+0.28%)
Oct 27, 2020 139.53 139.95 139.22 139.91 149,625 +1.18(+0.85%)
Oct 26, 2020 138.20 139.14 137.99 138.73 202,545 +1.91(+1.39%)
Oct 23, 2020 135.51 137.04 135.51 136.82 77,826 +1.00(+0.73%)
Oct 22, 2020 137.22 137.47 135.73 135.83 151,410 -1.91(-1.38%)
Oct 21, 2020 137.71 138.35 137.29 137.73 366,741 -0.65(-0.47%)
Oct 20, 2020 139.05 139.15 137.96 138.38 333,743 -1.73(-1.24%)
Oct 19, 2020 139.84 140.27 139.32 140.11 262,875 -0.74(-0.52%)
Oct 16, 2020 141.00 141.72 140.49 140.85 175,745 -0.66(-0.46%)
Oct 15, 2020 142.72 142.89 141.06 141.51 275,941 -0.10(-0.07%)
Oct 14, 2020 141.91 142.17 141.40 141.61 268,540 +0.52(+0.37%)
Oct 13, 2020 140.36 141.26 140.35 141.09 1,141,141 +1.35(+0.96%)
Oct 12, 2020 139.48 139.86 139.25 139.75 75,008 +0.68(+0.49%)
Oct 09, 2020 138.28 139.84 137.71 139.07 210,502 -0.36(-0.26%)
Oct 08, 2020 139.07 139.43 138.73 139.43 201,637 +1.20(+0.87%)
Oct 07, 2020 138.56 139.45 137.75 138.23 248,773 -1.27(-0.91%)
Oct 06, 2020 138.30 140.50 137.55 139.50 497,515 +0.73(+0.52%)
Oct 05, 2020 140.18 140.35 138.68 138.77 553,220 -3.30(-2.32%)
Oct 02, 2020 143.39 143.39 141.64 142.07 724,575 -1.07(-0.75%)
Oct 01, 2020 141.88 143.50 141.64 143.15 236,487 +0.38(+0.26%)
Sep 30, 2020 143.56 143.65 141.96 142.77 169,142 -1.76(-1.22%)
Sep 29, 2020 144.44 144.94 144.25 144.53 305,679 +0.05(+0.04%)
Sep 28, 2020 144.57 144.61 144.04 144.48 229,813 -0.34(-0.24%)
Sep 25, 2020 144.90 145.24 144.49 144.82 80,710 -0.16(-0.11%)
Sep 24, 2020 144.63 145.09 144.36 144.98 151,980 +0.73(+0.51%)
Sep 23, 2020 143.96 144.29 143.14 144.24 949,311 +0.12(+0.08%)
Sep 22, 2020 144.15 144.74 143.67 144.12 93,663 -0.07(-0.05%)
Sep 21, 2020 144.79 145.31 143.89 144.19 236,066 +0.78(+0.55%)
Sep 18, 2020 143.80 144.20 143.14 143.41 567,060 -0.55(-0.38%)
Sep 17, 2020 144.89 144.89 143.56 143.96 1,261,440 +0.62(+0.43%)
Sep 16, 2020 144.68 144.87 142.76 143.34 122,669 -0.71(-0.49%)
Sep 15, 2020 144.10 144.36 143.61 144.05 78,249 -0.35(-0.24%)
Sep 14, 2020 144.80 145.04 144.12 144.40 98,725 +0.01(+0.01%)
Sep 11, 2020 144.26 144.43 143.97 144.39 78,507 +0.34(+0.24%)
Sep 10, 2020 142.04 144.15 141.48 144.05 156,980 +1.12(+0.78%)
Sep 09, 2020 143.61 144.21 142.40 142.93 164,290 -0.73(-0.51%)
Sep 08, 2020 144.21 145.26 143.61 143.66 106,021 +1.06(+0.74%)
Sep 04, 2020 144.30 144.56 142.12 142.60 302,896 -3.57(-2.44%)
Sep 03, 2020 145.71 147.45 145.45 146.17 264,891 +1.03(+0.71%)
Sep 02, 2020 143.24 145.54 143.24 145.14 222,919 +1.57(+1.09%)
Sep 01, 2020 141.06 143.71 140.46 143.57 255,179 +2.32(+1.64%)
Aug 31, 2020 140.60 142.43 140.57 141.25 153,889 +1.10(+0.79%)
Aug 28, 2020 140.86 141.14 139.54 140.15 293,271 -0.22(-0.16%)
Aug 27, 2020 144.28 144.30 140.34 140.37 399,275 -3.21(-2.23%)
Aug 26, 2020 143.61 143.93 142.77 143.58 152,691 -0.75(-0.52%)
Aug 25, 2020 144.04 144.78 143.39 144.33 141,666 -1.44(-0.99%)
Aug 24, 2020 146.24 146.86 145.68 145.77 136,669 -0.27(-0.18%)
Aug 21, 2020 145.80 146.12 144.60 146.04 99,032 +1.15(+0.79%)
Aug 20, 2020 145.06 145.31 144.56 144.89 111,165 +1.66(+1.16%)
Aug 19, 2020 144.92 145.49 142.72 143.24 197,447 -0.86(-0.60%)
Aug 18, 2020 143.65 144.66 143.36 144.10 521,232 +1.07(+0.75%)
Aug 17, 2020 143.35 143.87 142.77 143.03 127,730 +0.57(+0.40%)
Aug 14, 2020 143.27 143.65 142.46 142.46 239,464 -0.90(-0.63%)
Aug 13, 2020 144.95 145.30 142.61 143.36 260,366 -2.02(-1.39%)
Aug 12, 2020 145.71 146.02 144.82 145.37 239,531 -2.03(-1.38%)
Aug 11, 2020 147.30 147.76 145.87 147.41 476,831 -2.04(-1.37%)
Aug 10, 2020 150.92 150.92 149.42 149.45 276,920 -1.16(-0.77%)
Aug 07, 2020 152.19 152.28 150.05 150.62 560,914 -1.08(-0.71%)
Aug 06, 2020 152.08 153.11 151.27 151.69 340,853 +1.41(+0.94%)
Aug 05, 2020 150.66 151.24 150.12 150.29 390,716 -1.99(-1.31%)
Aug 04, 2020 151.55 152.28 151.31 152.28 119,518 +2.10(+1.40%)
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.