Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 121.77 122.62 121.68 122.44 326,850 +1.25(+1.04%)
Jan 30, 2020 121.64 122.41 120.95 121.19 199,006 +0.07(+0.06%)
Jan 29, 2020 119.82 121.29 119.78 121.12 138,787 +1.53(+1.28%)
Jan 28, 2020 120.49 120.73 119.33 119.59 212,362 -1.20(-1.00%)
Jan 27, 2020 120.49 120.85 119.98 120.79 500,170 +2.29(+1.93%)
Jan 24, 2020 117.69 118.96 117.57 118.50 226,839 +1.43(+1.22%)
Jan 23, 2020 116.87 117.59 116.87 117.08 161,031 +1.17(+1.01%)
Jan 22, 2020 115.59 116.04 115.53 115.91 64,882 +0.63(+0.55%)
Jan 21, 2020 114.60 115.53 114.58 115.28 114,180 +1.43(+1.25%)
Jan 17, 2020 113.13 113.91 112.95 113.85 335,516 -1.15(-1.00%)
Jan 16, 2020 115.11 115.37 114.45 115.00 94,334 -0.44(-0.38%)
Jan 15, 2020 115.18 115.62 114.64 115.45 194,550 +1.08(+0.94%)
Jan 14, 2020 113.80 114.42 113.80 114.37 91,041 +0.76(+0.67%)
Jan 13, 2020 113.44 113.72 112.93 113.61 125,795 -0.37(-0.32%)
Jan 10, 2020 113.18 114.12 113.18 113.98 157,394 +1.29(+1.14%)
Jan 09, 2020 111.37 112.90 111.20 112.69 208,439 +0.29(+0.26%)
Jan 08, 2020 113.28 113.74 111.69 112.40 183,148 -0.86(-0.76%)
Jan 07, 2020 113.82 114.03 113.21 113.26 115,978 -0.79(-0.69%)
Jan 06, 2020 115.42 115.46 113.82 114.05 501,750 -0.63(-0.55%)
Jan 03, 2020 113.81 114.78 113.45 114.68 166,411 +2.32(+2.07%)
Jan 02, 2020 112.26 113.03 112.03 112.36 283,811 +1.37(+1.23%)
Dec 31, 2019 111.83 112.09 110.85 110.99 209,390 -1.63(-1.45%)
Dec 30, 2019 111.39 112.71 111.16 112.62 188,485 -0.42(-0.37%)
Dec 27, 2019 113.14 113.31 113.04 113.04 118,045 +0.45(+0.40%)
Dec 26, 2019 112.35 112.72 112.04 112.59 84,684 +0.21(+0.19%)
Dec 24, 2019 111.39 112.69 111.39 112.37 62,770 +0.38(+0.33%)
Dec 23, 2019 112.43 112.64 111.53 112.00 97,216 -0.18(-0.16%)
Dec 20, 2019 111.70 112.23 111.45 112.18 82,816 +0.29(+0.26%)
Dec 19, 2019 111.57 112.53 111.28 111.88 81,799 -0.03(-0.02%)
Dec 18, 2019 112.74 112.92 111.73 111.91 142,501 -1.23(-1.09%)
Dec 17, 2019 113.72 113.96 112.67 113.14 84,381 -0.18(-0.16%)
Dec 16, 2019 114.05 114.05 112.96 113.33 130,116 -1.28(-1.12%)
Dec 13, 2019 113.73 115.26 112.80 114.61 185,742 +1.55(+1.38%)
Dec 12, 2019 114.74 114.75 112.01 113.05 255,450 -2.37(-2.05%)
Dec 11, 2019 114.95 115.87 114.92 115.42 115,167 +1.19(+1.04%)
Dec 10, 2019 114.89 114.95 114.03 114.24 69,863 +0.02(+0.01%)
Dec 09, 2019 114.69 114.69 114.05 114.22 82,059 +0.41(+0.36%)
Dec 06, 2019 113.54 114.52 113.43 113.81 392,189 -0.95(-0.83%)
Dec 05, 2019 114.26 114.97 113.93 114.76 74,486 -0.72(-0.63%)
Dec 04, 2019 116.05 116.17 114.79 115.48 160,624 -1.37(-1.17%)
Dec 03, 2019 115.56 117.48 115.51 116.85 212,159 +3.07(+2.70%)
Dec 02, 2019 113.88 114.24 113.47 113.78 196,552 -2.51(-2.16%)
Nov 29, 2019 116.27 116.46 115.39 116.30 281,886 -0.10(-0.09%)
Nov 27, 2019 116.23 116.46 115.99 116.40 90,313 -0.20(-0.17%)
Nov 26, 2019 116.51 116.81 116.49 116.60 129,542 +0.75(+0.65%)
Nov 25, 2019 115.72 116.03 115.60 115.85 201,584 +0.58(+0.50%)
Nov 22, 2019 115.40 115.78 115.14 115.27 91,978 +0.07(+0.06%)
Nov 21, 2019 114.97 115.41 114.38 115.20 98,436 -0.64(-0.55%)
Nov 20, 2019 115.15 115.94 115.06 115.84 125,940 +1.63(+1.43%)
Nov 19, 2019 113.48 114.40 113.45 114.21 101,348 +1.22(+1.08%)
Nov 18, 2019 113.16 113.67 112.85 112.99 523,965 +0.32(+0.28%)
Nov 15, 2019 112.67 113.30 112.04 112.67 196,927 -0.26(-0.23%)
Nov 14, 2019 112.88 113.50 112.74 112.93 316,218 +1.45(+1.30%)
Nov 13, 2019 111.80 111.87 111.20 111.48 137,933 +1.05(+0.95%)
Nov 12, 2019 110.14 110.70 109.62 110.43 156,449 +0.54(+0.49%)
Nov 11, 2019 109.67 110.26 109.44 109.89 155,947 +0.19(+0.18%)
Nov 08, 2019 109.98 110.82 109.60 109.70 115,776 -0.75(-0.68%)
Nov 07, 2019 111.40 111.40 109.11 110.45 290,159 -2.77(-2.45%)
Nov 06, 2019 113.30 113.61 112.61 113.22 113,518 +1.04(+0.93%)
Nov 05, 2019 112.12 112.51 111.73 112.18 197,155 -1.81(-1.59%)
Nov 04, 2019 114.16 114.38 113.71 113.98 114,433 -1.95(-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.