Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.