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 (%)
May 31, 2022 95.03 95.03 93.51 93.85 525,164 -3.17(-3.27%)
May 27, 2022 97.16 97.62 96.39 97.02 755,899 +0.37(+0.38%)
May 26, 2022 97.06 97.07 95.65 96.65 161,149 -0.73(-0.75%)
May 25, 2022 97.70 97.70 96.54 97.38 292,307 +0.79(+0.82%)
May 24, 2022 95.77 97.47 95.77 96.59 320,814 +2.30(+2.44%)
May 23, 2022 95.58 96.10 94.27 94.29 165,824 -2.18(-2.26%)
May 20, 2022 95.17 96.91 94.95 96.47 517,547 +1.38(+1.45%)
May 19, 2022 96.53 96.69 94.67 95.09 231,623 +0.48(+0.51%)
May 18, 2022 92.24 94.85 92.24 94.61 170,572 +2.46(+2.67%)
May 17, 2022 92.37 93.00 91.95 92.15 147,103 -1.35(-1.44%)
May 16, 2022 93.86 94.71 93.44 93.50 136,997 -0.31(-0.33%)
May 13, 2022 94.91 95.07 93.65 93.81 182,475 -1.98(-2.06%)
May 12, 2022 96.22 96.93 95.64 95.78 272,326 -0.06(-0.07%)
May 11, 2022 92.56 95.98 92.18 95.85 236,077 +2.42(+2.59%)
May 10, 2022 93.86 95.01 93.27 93.43 371,867 +1.14(+1.23%)
May 09, 2022 90.43 92.47 90.22 92.29 286,322 +0.75(+0.82%)
May 06, 2022 91.96 93.04 91.20 91.54 281,642 -1.86(-1.99%)
May 05, 2022 94.60 94.71 92.13 93.40 386,791 -3.41(-3.52%)
May 04, 2022 96.56 97.39 95.89 96.81 188,193 +0.18(+0.19%)
May 03, 2022 97.73 97.93 96.48 96.63 370,587 +0.96(+1.00%)
May 02, 2022 96.47 96.88 95.41 95.66 244,679 -2.13(-2.18%)
Apr 29, 2022 97.97 99.77 97.65 97.80 182,481 -1.80(-1.81%)
Apr 28, 2022 98.89 99.69 98.51 99.60 111,755 +0.01(+0.01%)
Apr 27, 2022 100.93 100.98 99.32 99.59 274,719 -1.53(-1.52%)
Apr 26, 2022 101.26 101.81 100.51 101.12 455,491 +1.08(+1.08%)
Apr 25, 2022 100.17 101.02 99.82 100.04 190,074 +1.16(+1.18%)
Apr 22, 2022 98.97 100.54 98.52 98.88 376,849 -0.76(-0.76%)
Apr 21, 2022 99.80 99.86 98.04 99.64 177,210 -0.95(-0.95%)
Apr 20, 2022 99.01 101.05 98.76 100.59 227,420 +2.80(+2.86%)
Apr 19, 2022 97.83 98.49 97.32 97.79 313,984 -0.91(-0.93%)
Apr 18, 2022 99.76 99.91 98.34 98.70 308,968 -1.05(-1.06%)
Apr 14, 2022 101.84 101.84 99.34 99.76 397,311 -2.36(-2.31%)
Apr 13, 2022 101.95 103.08 101.82 102.11 461,406 +0.19(+0.18%)
Apr 12, 2022 103.39 103.39 101.65 101.93 261,850 -0.52(-0.51%)
Apr 11, 2022 103.23 103.57 101.76 102.45 317,884 -2.03(-1.95%)
Apr 08, 2022 105.14 105.36 103.77 104.48 404,763 -1.74(-1.64%)
Apr 07, 2022 105.82 106.24 105.02 106.22 389,509 -1.13(-1.05%)
Apr 06, 2022 106.11 107.95 105.96 107.34 437,647 -1.05(-0.97%)
Apr 05, 2022 110.65 110.78 108.18 108.40 402,155 -3.08(-2.76%)
Apr 04, 2022 112.18 112.18 110.87 111.47 235,208 -1.05(-0.94%)
Apr 01, 2022 110.24 113.30 109.65 112.53 488,446 +0.64(+0.57%)
Mar 31, 2022 111.66 112.45 111.47 111.89 129,057 +0.52(+0.46%)
Mar 30, 2022 109.71 111.79 109.61 111.37 144,698 +1.07(+0.97%)
Mar 29, 2022 110.22 111.25 109.40 110.31 428,386 +0.94(+0.86%)
Mar 28, 2022 108.90 110.22 108.65 109.37 281,891 +1.27(+1.17%)
Mar 25, 2022 108.94 108.94 107.04 108.10 245,139 -1.89(-1.72%)
Mar 24, 2022 109.11 110.67 108.97 109.99 175,457 -1.06(-0.95%)
Mar 23, 2022 108.52 111.05 108.01 111.05 211,247 +3.32(+3.08%)
Mar 22, 2022 108.14 108.59 107.50 107.73 381,162 -1.84(-1.68%)
Mar 21, 2022 110.31 110.86 109.05 109.57 554,856 -3.07(-2.73%)
Mar 18, 2022 111.73 112.78 111.73 112.64 210,551 +1.61(+1.45%)
Mar 17, 2022 112.13 112.55 110.27 111.03 290,939 -1.00(-0.89%)
Mar 16, 2022 110.79 112.40 109.42 112.03 559,457 +1.53(+1.39%)
Mar 15, 2022 111.87 112.14 109.97 110.50 277,973 -0.25(-0.22%)
Mar 14, 2022 111.72 112.36 110.75 110.75 414,710 -3.17(-2.78%)
Mar 11, 2022 113.24 114.62 113.21 113.92 392,040 +0.42(+0.37%)
Mar 10, 2022 113.82 112.71 113.49 1,132,141 -2.18(-1.88%)
Mar 09, 2022 116.46 116.77 115.51 115.67 548,161 -1.49(-1.27%)
Mar 08, 2022 116.71 117.66 116.43 117.16 708,261 -1.50(-1.26%)
Mar 07, 2022 118.51 120.08 118.20 118.66 662,324 -0.98(-0.81%)
Mar 04, 2022 119.74 120.30 118.60 119.64 579,928 +2.39(+2.04%)
Mar 03, 2022 116.81 118.16 116.29 117.25 506,532 +1.48(+1.28%)
Mar 02, 2022 119.28 119.88 115.36 115.77 937,743 -5.14(-4.25%)
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.