Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.33 -0.43 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 121.47 122.33 121.27 121.72 118,630 +0.56(+0.46%)
Mar 30, 2022 119.35 121.62 119.25 121.16 133,008 +1.16(+0.97%)
Mar 29, 2022 119.91 121.03 119.02 120.00 393,775 +1.02(+0.86%)
Mar 28, 2022 118.47 119.91 118.20 118.98 259,116 +1.38(+1.17%)
Mar 25, 2022 118.52 118.52 116.45 117.60 225,333 -2.06(-1.72%)
Mar 24, 2022 118.70 120.40 118.55 119.66 161,281 -1.15(-0.95%)
Mar 23, 2022 118.06 120.81 117.50 120.81 194,180 +3.61(+3.08%)
Mar 22, 2022 117.65 118.13 116.95 117.20 350,366 -2.00(-1.68%)
Mar 21, 2022 120.00 120.61 118.64 119.20 510,027 -3.34(-2.73%)
Mar 18, 2022 121.55 122.69 121.55 122.54 193,540 +1.75(+1.45%)
Mar 17, 2022 121.99 122.44 119.96 120.79 267,433 -1.09(-0.89%)
Mar 16, 2022 120.53 122.28 119.04 121.88 514,256 +1.67(+1.39%)
Mar 15, 2022 121.70 122.00 119.64 120.21 255,515 -0.27(-0.22%)
Mar 14, 2022 121.54 122.24 120.48 120.48 381,204 -3.45(-2.78%)
Mar 11, 2022 123.19 124.69 123.16 123.93 360,366 +0.46(+0.37%)
Mar 10, 2022 123.82 122.62 123.47 1,040,670 -2.37(-1.88%)
Mar 09, 2022 126.70 127.03 125.67 125.84 503,873 -1.62(-1.27%)
Mar 08, 2022 126.97 128.00 126.66 127.46 651,037 -1.63(-1.26%)
Mar 07, 2022 128.93 130.64 128.59 129.09 608,812 -1.06(-0.81%)
Mar 04, 2022 130.26 130.87 129.02 130.15 533,073 +2.60(+2.04%)
Mar 03, 2022 127.08 128.55 126.51 127.55 465,607 +1.61(+1.28%)
Mar 02, 2022 129.77 130.42 125.50 125.94 861,978 -5.59(-4.25%)
Mar 01, 2022 130.23 132.70 130.00 131.53 183,800 +1.51(+1.16%)
Feb 28, 2022 128.01 130.03 128.01 130.02 523,266 +3.43(+2.71%)
Feb 25, 2022 126.37 126.82 125.73 126.59 71,140 -0.01(-0.01%)
Feb 24, 2022 129.05 129.27 125.58 126.60 109,959 +0.19(+0.15%)
Feb 23, 2022 127.56 127.79 126.16 126.41 86,995 -2.42(-1.88%)
Feb 22, 2022 127.76 128.83 127.42 128.83 100,944 +0.58(+0.45%)
Feb 18, 2022 128.25 0 +1.68(+1.33%)
Feb 17, 2022 126.36 127.50 125.87 126.57 89,062 +1.04(+0.83%)
Feb 16, 2022 125.70 125.94 124.06 125.53 119,251 +0.94(+0.75%)
Feb 15, 2022 125.40 125.65 124.56 124.59 168,353 -2.05(-1.62%)
Feb 14, 2022 127.24 127.85 126.00 126.64 170,080 -1.64(-1.28%)
Feb 11, 2022 126.83 128.80 125.10 128.28 236,514 +2.17(+1.72%)
Feb 10, 2022 127.90 127.98 126.01 126.11 619,550 -2.68(-2.08%)
Feb 09, 2022 129.22 129.88 128.50 128.79 1,603,678 +0.29(+0.23%)
Feb 08, 2022 128.65 128.84 128.13 128.50 615,075 -1.24(-0.96%)
Feb 07, 2022 129.32 129.87 129.09 129.74 232,341 +0.30(+0.23%)
Feb 04, 2022 130.51 130.89 129.12 129.44 754,798 -2.79(-2.11%)
Feb 03, 2022 131.39 132.58 132.23 241,050 -1.24(-0.93%)
Feb 02, 2022 133.01 135.06 133.01 133.47 135,168 +0.71(+0.53%)
Feb 01, 2022 133.35 133.59 132.00 132.76 305,963 -0.62(-0.46%)
Jan 31, 2022 133.33 134.13 133.38 299,646 -1.12(-0.83%)
Jan 28, 2022 133.27 134.99 133.02 134.50 783,744 +0.12(+0.09%)
Jan 27, 2022 133.47 134.80 133.47 134.38 275,880 +3.00(+2.28%)
Jan 26, 2022 133.29 133.55 131.34 131.38 151,416 -1.84(-1.38%)
Jan 25, 2022 134.30 134.91 132.70 133.22 561,493 -0.24(-0.18%)
Jan 24, 2022 135.71 135.77 133.35 133.46 772,179 -1.66(-1.23%)
Jan 21, 2022 134.64 135.59 133.79 135.12 270,292 +2.14(+1.61%)
Jan 20, 2022 132.32 132.98 131.91 132.98 211,392 +0.79(+0.60%)
Jan 19, 2022 131.44 132.67 131.02 132.19 125,649 +1.43(+1.09%)
Jan 18, 2022 131.85 132.21 130.75 130.76 182,420 -2.35(-1.77%)
Jan 14, 2022 133.11 0 -2.55(-1.88%)
Jan 13, 2022 134.63 135.90 134.29 135.66 615,228 +1.29(+0.96%)
Jan 12, 2022 135.56 135.56 134.17 134.37 584,181 -0.60(-0.44%)
Jan 11, 2022 134.14 135.00 134.10 134.97 203,681 +1.04(+0.78%)
Jan 10, 2022 132.77 134.01 132.37 133.93 142,253 +0.53(+0.40%)
Jan 07, 2022 134.50 134.50 132.50 133.40 151,498 -1.22(-0.91%)
Jan 06, 2022 133.64 134.76 133.25 134.62 316,135 +0.72(+0.54%)
Jan 05, 2022 135.28 135.28 133.76 133.90 307,139 -0.80(-0.59%)
Jan 04, 2022 134.76 135.18 133.58 134.70 194,447 -0.93(-0.69%)
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.