Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 137.17 137.17 137.17 228,371 +0.13(+0.10%)
Dec 30, 2020 136.42 137.04 136.18 137.04 228,371 +0.35(+0.26%)
Dec 29, 2020 135.86 136.78 135.80 136.69 334,406 -0.25(-0.18%)
Dec 28, 2020 135.87 136.94 135.36 136.94 220,571 -0.04(-0.03%)
Dec 24, 2020 136.34 137.04 136.34 136.97 61,398 +0.77(+0.57%)
Dec 23, 2020 136.18 136.29 134.85 136.20 221,686 -1.24(-0.90%)
Dec 22, 2020 137.14 137.47 136.69 137.44 198,421 +0.81(+0.60%)
Dec 21, 2020 136.66 136.95 135.90 136.62 123,705 +0.74(+0.54%)
Dec 18, 2020 136.60 136.96 135.61 135.89 82,214 -0.47(-0.34%)
Dec 17, 2020 137.95 138.30 135.94 136.36 161,217 -0.50(-0.37%)
Dec 16, 2020 135.94 137.38 135.71 136.86 264,838 -0.30(-0.22%)
Dec 15, 2020 137.20 137.84 136.64 137.16 79,366 -0.62(-0.45%)
Dec 14, 2020 136.98 138.33 136.45 137.78 112,614 -0.60(-0.43%)
Dec 11, 2020 138.30 139.04 137.97 138.37 373,892 +0.63(+0.46%)
Dec 10, 2020 136.70 137.80 136.29 137.74 139,935 +1.71(+1.25%)
Dec 09, 2020 135.88 136.61 135.29 136.03 330,810 -0.65(-0.48%)
Dec 08, 2020 136.88 137.48 136.52 136.69 126,338 +0.76(+0.56%)
Dec 07, 2020 135.47 136.15 135.12 135.92 226,202 +1.65(+1.23%)
Dec 04, 2020 134.67 134.84 133.79 134.28 167,200 -2.73(-1.99%)
Dec 03, 2020 136.17 137.27 135.85 137.00 151,546 +1.54(+1.14%)
Dec 02, 2020 136.26 136.28 134.54 135.46 153,059 -1.56(-1.14%)
Dec 01, 2020 138.26 138.31 135.98 137.02 217,210 -2.63(-1.89%)
Nov 30, 2020 139.68 140.16 139.37 139.66 102,515 -0.05(-0.04%)
Nov 27, 2020 139.03 139.82 138.88 139.71 62,815 +1.51(+1.09%)
Nov 25, 2020 138.74 139.46 137.98 138.20 74,247 -0.63(-0.46%)
Nov 24, 2020 139.74 139.74 138.56 138.83 91,287 -1.68(-1.20%)
Nov 23, 2020 140.63 141.16 140.04 140.51 147,275 -0.87(-0.61%)
Nov 20, 2020 140.32 141.44 140.23 141.38 71,476 +1.62(+1.16%)
Nov 19, 2020 139.56 140.32 139.07 139.76 245,240 +0.98(+0.71%)
Nov 18, 2020 138.97 139.00 137.69 138.78 233,249 +0.69(+0.50%)
Nov 17, 2020 138.05 138.52 137.87 138.09 306,457 +1.03(+0.75%)
Nov 16, 2020 137.07 137.58 136.83 137.06 228,180 -0.42(-0.31%)
Nov 13, 2020 137.59 137.78 136.82 137.48 473,081 -0.30(-0.22%)
Nov 12, 2020 136.09 137.78 135.59 137.78 186,217 +3.11(+2.31%)
Nov 11, 2020 133.71 134.83 133.37 134.68 367,397 +0.50(+0.37%)
Nov 10, 2020 133.68 134.56 133.63 134.17 199,231 -0.73(-0.54%)
Nov 09, 2020 134.73 135.04 133.49 134.90 780,418 -3.99(-2.87%)
Nov 06, 2020 139.12 139.43 138.03 138.89 175,052 -2.16(-1.53%)
Nov 05, 2020 141.29 141.35 140.13 141.06 239,788 +0.63(+0.45%)
Nov 04, 2020 141.47 141.94 140.00 140.43 731,206 +3.66(+2.68%)
Nov 03, 2020 137.15 137.19 136.21 136.76 1,051,184 -1.23(-0.89%)
Nov 02, 2020 137.95 138.56 137.66 137.99 473,666 +1.64(+1.20%)
Oct 30, 2020 138.17 138.48 136.36 136.36 466,614 -1.96(-1.41%)
Oct 29, 2020 140.14 140.15 137.59 138.31 429,178 -1.98(-1.41%)
Oct 28, 2020 140.75 140.83 139.54 140.30 270,789 +0.39(+0.28%)
Oct 27, 2020 139.53 139.95 139.22 139.91 149,625 +1.18(+0.85%)
Oct 26, 2020 138.20 139.14 137.99 138.73 202,545 +1.91(+1.39%)
Oct 23, 2020 135.51 137.04 135.51 136.82 77,826 +1.00(+0.73%)
Oct 22, 2020 137.22 137.47 135.73 135.83 151,410 -1.91(-1.38%)
Oct 21, 2020 137.71 138.35 137.29 137.73 366,741 -0.65(-0.47%)
Oct 20, 2020 139.05 139.15 137.96 138.38 333,743 -1.73(-1.24%)
Oct 19, 2020 139.84 140.27 139.32 140.11 262,875 -0.74(-0.52%)
Oct 16, 2020 141.00 141.72 140.49 140.85 175,745 -0.66(-0.46%)
Oct 15, 2020 142.72 142.89 141.06 141.51 275,941 -0.10(-0.07%)
Oct 14, 2020 141.91 142.17 141.40 141.61 268,540 +0.52(+0.37%)
Oct 13, 2020 140.36 141.26 140.35 141.09 1,141,141 +1.35(+0.96%)
Oct 12, 2020 139.48 139.86 139.25 139.75 75,008 +0.68(+0.49%)
Oct 09, 2020 138.28 139.84 137.71 139.07 210,502 -0.36(-0.26%)
Oct 08, 2020 139.07 139.43 138.73 139.43 201,637 +1.20(+0.87%)
Oct 07, 2020 138.56 139.45 137.75 138.23 248,773 -1.27(-0.91%)
Oct 06, 2020 138.30 140.50 137.55 139.50 497,515 +0.73(+0.52%)
Oct 05, 2020 140.18 140.35 138.68 138.77 553,220 -3.30(-2.32%)
Oct 02, 2020 143.39 143.39 141.64 142.07 724,575 -1.07(-0.75%)
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.