Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	95.88	97.62	95.38	95.47	407,677	-0.30(-0.31%)
Jul 28, 2022	96.28	97.17	95.33	95.77	224,674	+0.55(+0.58%)
Jul 27, 2022	96.57	96.95	94.88	95.22	210,712	-0.86(-0.90%)
Jul 26, 2022	97.47	97.86	95.92	96.08	279,357	+0.19(+0.20%)
Jul 25, 2022	95.19	96.07	94.86	95.89	124,080	-1.49(-1.53%)
Jul 22, 2022	96.88	98.20	96.61	97.38	303,350	+2.28(+2.40%)
Jul 21, 2022	93.86	95.52	93.69	95.10	179,689	+1.80(+1.93%)
Jul 20, 2022	94.04	94.11	92.61	93.30	269,432	+0.46(+0.49%)
Jul 19, 2022	93.35	93.64	92.09	92.84	258,641	-0.58(-0.62%)
Jul 18, 2022	93.91	93.91	92.75	93.42	286,378	-1.51(-1.59%)
Jul 15, 2022	94.66	95.55	94.40	94.93	118,887	+0.82(+0.87%)
Jul 14, 2022	93.81	94.85	93.10	94.12	231,255	-1.09(-1.14%)
Jul 13, 2022	92.26	95.40	91.73	95.21	208,734	+1.59(+1.70%)
Jul 12, 2022	94.04	94.77	93.41	93.61	326,977	+0.66(+0.71%)
Jul 11, 2022	92.14	93.28	92.06	92.95	142,839	+2.10(+2.31%)
Jul 08, 2022	91.90	91.90	90.31	90.85	572,770	-1.25(-1.35%)
Jul 07, 2022	93.45	93.49	91.81	92.10	244,869	-0.98(-1.05%)
Jul 06, 2022	95.87	95.95	93.05	93.08	179,386	-2.09(-2.20%)
Jul 05, 2022	95.43	96.42	94.62	95.17	860,948	+0.74(+0.78%)

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.