Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 144.02 145.66 141.78 143.17 552,454 -1.78(-1.23%)
Mar 30, 2020 147.15 149.43 144.31 144.94 293,044 -2.10(-1.43%)
Mar 27, 2020 143.43 147.04 142.80 147.04 216,768 +5.50(+3.89%)
Mar 26, 2020 142.50 144.26 139.65 141.54 524,059 +0.87(+0.62%)
Mar 25, 2020 141.82 144.99 139.41 140.67 302,615 -0.80(-0.57%)
Mar 24, 2020 138.05 143.25 137.79 141.47 412,073 -0.10(-0.07%)
Mar 23, 2020 132.60 143.42 132.60 141.58 724,813 +8.62(+6.48%)
Mar 20, 2020 129.46 135.34 128.09 132.96 647,142 +8.87(+7.15%)
Mar 19, 2020 122.62 130.85 121.13 124.09 655,816 -0.58(-0.47%)
Mar 18, 2020 129.42 133.00 120.46 124.67 1,218,427 -6.93(-5.27%)
Mar 17, 2020 140.66 143.26 131.50 131.60 770,750 -9.72(-6.88%)
Mar 16, 2020 138.24 145.43 134.95 141.32 920,649 +8.05(+6.04%)
Mar 13, 2020 130.48 135.32 127.45 133.27 1,386,566 -1.94(-1.43%)
Mar 12, 2020 139.48 141.69 132.35 135.21 1,306,057 -4.30(-3.09%)
Mar 11, 2020 144.72 146.83 138.76 139.51 1,120,101 -2.59(-1.82%)
Mar 10, 2020 149.19 153.28 141.75 142.10 1,165,455 -10.20(-6.70%)
Mar 09, 2020 149.43 162.06 149.43 152.30 1,026,021 +6.46(+4.43%)
Mar 06, 2020 146.88 148.76 142.60 145.84 1,412,095 +9.48(+6.95%)
Mar 05, 2020 134.80 136.84 134.48 136.36 576,365 +4.02(+3.04%)
Mar 04, 2020 134.15 135.95 131.56 132.34 482,448 -1.94(-1.44%)
Mar 03, 2020 131.41 137.84 129.60 134.28 1,130,995 +2.71(+2.06%)
Mar 02, 2020 133.14 134.62 131.51 131.57 873,287 -0.96(-0.72%)
Feb 28, 2020 132.48 134.02 131.94 132.53 996,828 +2.94(+2.27%)
Feb 27, 2020 130.53 130.85 128.35 129.59 577,965 +1.82(+1.42%)
Feb 26, 2020 127.46 129.28 126.64 127.77 461,201 -1.17(-0.91%)
Feb 25, 2020 127.84 129.55 127.67 128.94 363,511 +1.12(+0.87%)
Feb 24, 2020 128.53 128.74 127.56 127.82 520,533 +2.38(+1.90%)
Feb 21, 2020 125.25 126.35 125.10 125.44 256,936 +1.71(+1.38%)
Feb 20, 2020 123.28 124.19 123.18 123.73 183,941 +1.05(+0.86%)
Feb 19, 2020 122.27 122.75 122.02 122.68 545,720 +0.15(+0.13%)
Feb 18, 2020 122.34 123.22 121.94 122.53 283,457 +1.05(+0.86%)
Feb 14, 2020 121.76 122.03 121.34 121.48 136,197 +0.84(+0.69%)
Feb 13, 2020 120.19 121.09 120.05 120.64 123,279 +0.51(+0.43%)
Feb 12, 2020 120.20 120.24 119.61 120.13 178,810 -0.84(-0.70%)
Feb 11, 2020 121.47 121.58 120.77 120.97 171,287 -0.61(-0.50%)
Feb 10, 2020 122.03 122.16 121.55 121.58 170,348 +0.44(+0.37%)
Feb 07, 2020 120.97 121.51 120.71 121.14 151,304 +1.85(+1.55%)
Feb 06, 2020 118.55 119.48 118.41 119.28 287,951 +0.86(+0.73%)
Feb 05, 2020 118.73 119.18 118.22 118.42 316,330 -1.72(-1.44%)
Feb 04, 2020 120.75 120.75 119.60 120.14 243,794 -2.47(-2.01%)
Feb 03, 2020 121.76 122.72 120.67 122.61 206,587 +0.17(+0.14%)
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%)
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.