Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 113.66 114.47 113.47 113.90 126,779 +0.52(+0.46%)
Mar 30, 2022 111.68 113.80 111.58 113.37 142,145 +1.09(+0.97%)
Mar 29, 2022 112.20 113.25 111.37 112.29 420,826 +0.95(+0.86%)
Mar 28, 2022 110.86 112.20 110.60 111.33 276,916 +1.29(+1.17%)
Mar 25, 2022 110.90 110.90 108.96 110.04 240,812 -1.93(-1.72%)
Mar 24, 2022 111.07 112.66 110.93 111.97 172,360 -1.08(-0.95%)
Mar 23, 2022 110.47 113.04 109.95 113.04 207,519 +3.38(+3.08%)
Mar 22, 2022 110.09 110.54 109.43 109.67 374,435 -1.87(-1.68%)
Mar 21, 2022 112.29 112.86 111.01 111.54 545,064 -3.12(-2.73%)
Mar 18, 2022 113.74 114.80 113.74 114.66 206,835 +1.64(+1.45%)
Mar 17, 2022 114.15 114.57 112.25 113.03 285,804 -1.02(-0.89%)
Mar 16, 2022 112.78 114.42 111.39 114.05 549,583 +1.56(+1.39%)
Mar 15, 2022 113.88 114.16 111.94 112.48 273,068 -0.25(-0.22%)
Mar 14, 2022 113.73 114.38 112.73 112.73 407,391 -3.23(-2.78%)
Mar 11, 2022 115.27 116.68 115.25 115.96 385,122 +0.43(+0.37%)
Mar 10, 2022 115.86 114.74 115.53 1,112,160 -2.22(-1.88%)
Mar 09, 2022 118.56 118.86 117.59 117.75 538,487 -1.52(-1.27%)
Mar 08, 2022 118.81 119.77 118.52 119.27 695,761 -1.53(-1.26%)
Mar 07, 2022 120.64 122.24 120.32 120.79 650,635 -0.99(-0.81%)
Mar 04, 2022 121.89 122.46 120.73 121.78 569,693 +2.43(+2.04%)
Mar 03, 2022 118.91 120.29 118.38 119.35 497,592 +1.51(+1.28%)
Mar 02, 2022 121.43 122.04 117.43 117.84 921,193 -5.23(-4.25%)
Mar 01, 2022 121.86 124.17 121.64 123.08 196,426 +1.41(+1.16%)
Feb 28, 2022 119.78 121.67 119.78 121.66 559,212 +3.21(+2.71%)
Feb 25, 2022 118.25 118.67 117.65 118.45 76,027 -0.01(-0.01%)
Feb 24, 2022 120.75 120.96 117.51 118.46 117,512 +0.18(+0.15%)
Feb 23, 2022 119.36 119.58 118.05 118.28 92,971 -2.27(-1.88%)
Feb 22, 2022 119.55 120.55 119.23 120.55 107,878 +0.54(+0.45%)
Feb 18, 2022 120.01 0 +1.57(+1.33%)
Feb 17, 2022 118.24 119.31 117.78 118.43 95,180 +0.97(+0.83%)
Feb 16, 2022 117.62 117.84 116.08 117.46 127,443 +0.88(+0.75%)
Feb 15, 2022 117.34 117.57 116.55 116.58 179,918 -1.92(-1.62%)
Feb 14, 2022 119.06 119.63 117.90 118.50 181,763 -1.54(-1.28%)
Feb 11, 2022 118.68 120.52 117.06 120.03 252,761 +2.03(+1.72%)
Feb 10, 2022 119.68 119.75 117.91 118.00 662,111 -2.51(-2.08%)
Feb 09, 2022 120.91 121.53 120.24 120.51 1,713,845 +0.27(+0.23%)
Feb 08, 2022 120.38 120.56 119.89 120.24 657,328 -1.16(-0.96%)
Feb 07, 2022 121.01 121.52 120.80 121.40 248,302 +0.28(+0.23%)
Feb 04, 2022 122.12 122.48 120.82 121.12 806,650 -2.61(-2.11%)
Feb 03, 2022 122.94 124.06 123.73 257,609 -1.16(-0.93%)
Feb 02, 2022 124.46 126.38 124.46 124.89 144,453 +0.66(+0.53%)
Feb 01, 2022 124.78 125.00 123.52 124.23 326,981 -0.58(-0.46%)
Jan 31, 2022 124.76 125.51 124.81 320,230 -1.05(-0.83%)
Jan 28, 2022 124.70 126.31 124.47 125.85 837,584 +0.11(+0.09%)
Jan 27, 2022 124.89 126.14 124.89 125.74 294,832 +2.81(+2.28%)
Jan 26, 2022 124.72 124.97 122.90 122.94 161,817 -1.72(-1.38%)
Jan 25, 2022 125.67 126.24 124.17 124.66 600,065 -0.22(-0.18%)
Jan 24, 2022 126.99 127.04 124.78 124.88 825,225 -1.55(-1.23%)
Jan 21, 2022 125.98 126.87 125.19 126.43 288,860 +2.00(+1.61%)
Jan 20, 2022 123.81 124.43 123.43 124.43 225,913 +0.74(+0.60%)
Jan 19, 2022 122.99 124.14 122.60 123.69 134,280 +1.34(+1.09%)
Jan 18, 2022 123.38 123.71 122.34 122.36 194,951 -2.20(-1.77%)
Jan 14, 2022 124.55 0 -2.39(-1.88%)
Jan 13, 2022 125.98 127.16 125.66 126.94 657,492 +1.21(+0.96%)
Jan 12, 2022 126.85 126.85 125.55 125.73 624,312 -0.56(-0.44%)
Jan 11, 2022 125.52 126.32 125.48 126.29 217,673 +0.97(+0.78%)
Jan 10, 2022 124.23 125.40 123.86 125.32 152,025 +0.50(+0.40%)
Jan 07, 2022 125.85 125.85 123.98 124.83 161,905 -1.14(-0.91%)
Jan 06, 2022 125.05 126.10 124.69 125.97 337,852 +0.67(+0.54%)
Jan 05, 2022 126.58 126.58 125.16 125.29 328,238 -0.75(-0.59%)
Jan 04, 2022 126.10 126.49 125.00 126.04 207,804 -0.87(-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.