Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.48 +0.06 (+0.09%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 146.61 148.28 144.33 145.74 542,697 -1.81(-1.23%)
Mar 30, 2020 149.80 152.11 146.91 147.55 287,869 -2.14(-1.43%)
Mar 27, 2020 146.01 149.69 145.37 149.69 212,939 +5.60(+3.89%)
Mar 26, 2020 145.06 146.85 142.16 144.09 514,804 +0.89(+0.62%)
Mar 25, 2020 144.37 147.60 141.91 143.20 297,271 -0.82(-0.57%)
Mar 24, 2020 140.53 145.82 140.26 144.02 404,796 -0.10(-0.07%)
Mar 23, 2020 134.99 146.00 134.99 144.12 712,013 +8.77(+6.48%)
Mar 20, 2020 131.79 137.78 130.40 135.35 635,713 +9.03(+7.15%)
Mar 19, 2020 124.83 133.21 123.30 126.32 644,234 -0.59(-0.47%)
Mar 18, 2020 131.75 135.40 122.63 126.91 1,196,909 -7.06(-5.27%)
Mar 17, 2020 143.19 145.84 133.87 133.97 757,138 -9.89(-6.88%)
Mar 16, 2020 140.72 148.04 137.38 143.86 904,390 +8.20(+6.04%)
Mar 13, 2020 132.82 137.75 129.74 135.66 1,362,079 -1.97(-1.43%)
Mar 12, 2020 141.99 144.24 134.73 137.64 1,282,992 -4.38(-3.08%)
Mar 11, 2020 147.32 149.47 141.25 142.02 1,100,320 -2.63(-1.82%)
Mar 10, 2020 151.87 156.04 144.30 144.65 1,144,873 -10.39(-6.70%)
Mar 09, 2020 152.12 164.97 152.12 155.04 1,007,901 +6.58(+4.43%)
Mar 06, 2020 149.52 151.43 145.17 148.46 1,387,157 +9.65(+6.95%)
Mar 05, 2020 137.22 139.30 136.90 138.81 566,186 +4.09(+3.04%)
Mar 04, 2020 136.56 138.40 133.93 134.72 473,928 -1.97(-1.44%)
Mar 03, 2020 133.77 140.32 131.93 136.69 1,111,021 +2.76(+2.06%)
Mar 02, 2020 135.53 137.04 133.88 133.94 857,864 -0.97(-0.72%)
Feb 28, 2020 134.87 136.43 134.31 134.91 979,224 +2.99(+2.27%)
Feb 27, 2020 132.88 133.21 130.66 131.92 567,758 +1.85(+1.42%)
Feb 26, 2020 129.75 131.61 128.91 130.07 453,056 -1.19(-0.91%)
Feb 25, 2020 130.14 131.88 129.96 131.26 357,091 +1.14(+0.88%)
Feb 24, 2020 130.84 131.06 129.85 130.12 511,341 +2.42(+1.90%)
Feb 21, 2020 127.50 128.62 127.35 127.69 252,398 +1.74(+1.38%)
Feb 20, 2020 125.50 126.42 125.39 125.96 180,692 +1.07(+0.86%)
Feb 19, 2020 124.47 124.96 124.21 124.89 536,082 +0.16(+0.13%)
Feb 18, 2020 124.54 125.43 124.13 124.73 278,452 +1.07(+0.86%)
Feb 14, 2020 123.95 124.23 123.53 123.66 133,792 +0.85(+0.69%)
Feb 13, 2020 122.35 123.27 122.21 122.81 121,101 +0.52(+0.43%)
Feb 12, 2020 122.37 122.40 121.76 122.29 175,652 -0.86(-0.70%)
Feb 11, 2020 123.65 123.76 122.94 123.15 168,262 -0.62(-0.50%)
Feb 10, 2020 124.23 124.36 123.74 123.77 167,340 +0.45(+0.37%)
Feb 07, 2020 123.15 123.70 122.88 123.31 148,632 +1.89(+1.55%)
Feb 06, 2020 120.68 121.63 120.54 121.43 282,866 +0.88(+0.73%)
Feb 05, 2020 120.86 121.32 120.34 120.55 310,743 -1.76(-1.44%)
Feb 04, 2020 122.92 122.92 121.75 122.31 239,488 -2.51(-2.01%)
Feb 03, 2020 123.95 124.93 122.83 124.82 202,939 +0.17(+0.14%)
Jan 31, 2020 123.96 124.83 123.87 124.64 321,077 +1.28(+1.04%)
Jan 30, 2020 123.83 124.61 123.12 123.36 195,491 +0.07(+0.06%)
Jan 29, 2020 121.97 123.47 121.93 123.30 136,336 +1.56(+1.28%)
Jan 28, 2020 122.65 122.90 121.48 121.74 208,612 -1.23(-1.00%)
Jan 27, 2020 122.65 123.03 122.14 122.97 491,337 +2.33(+1.93%)
Jan 24, 2020 119.81 121.10 119.68 120.64 222,833 +1.45(+1.22%)
Jan 23, 2020 118.97 119.71 118.97 119.18 158,187 +1.19(+1.01%)
Jan 22, 2020 117.67 118.12 117.61 117.99 63,737 +0.64(+0.55%)
Jan 21, 2020 116.66 117.61 116.64 117.35 112,164 +1.45(+1.25%)
Jan 17, 2020 115.17 115.96 114.99 115.90 329,590 -1.17(-1.00%)
Jan 16, 2020 117.18 117.44 116.51 117.07 92,668 -0.45(-0.38%)
Jan 15, 2020 117.25 117.70 116.70 117.52 191,114 +1.09(+0.94%)
Jan 14, 2020 115.85 116.48 115.85 116.43 89,433 +0.77(+0.67%)
Jan 13, 2020 115.48 115.76 114.96 115.66 123,574 -0.37(-0.32%)
Jan 10, 2020 115.21 116.18 115.21 116.03 154,614 +1.31(+1.14%)
Jan 09, 2020 113.37 114.93 113.20 114.72 204,758 +0.29(+0.26%)
Jan 08, 2020 115.32 115.78 113.70 114.42 179,914 -0.88(-0.76%)
Jan 07, 2020 115.86 116.08 115.25 115.30 113,930 -0.80(-0.69%)
Jan 06, 2020 117.50 117.53 115.87 116.10 492,889 -0.64(-0.55%)
Jan 03, 2020 115.86 116.85 115.49 116.74 163,472 +2.37(+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.