Extended Dur Trs Idx ETF Vanguard (NY: EDV )

137.14 USD +0.57 (+0.42%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 136.28 136.60 135.73 136.57 49,179 -0.79(-0.58%)
Oct 14, 2021 136.82 137.44 136.32 137.36 65,957 +0.65(+0.48%)
Oct 13, 2021 135.66 136.90 135.66 136.71 514,302 +1.72(+1.27%)
Oct 12, 2021 133.42 135.00 133.17 134.99 189,157 +3.01(+2.28%)
Oct 11, 2021 132.07 132.30 131.86 131.98 69,599 -0.43(-0.32%)
Oct 08, 2021 132.81 132.81 131.85 132.41 147,757 -1.12(-0.84%)
Oct 07, 2021 133.79 133.96 133.17 133.53 203,342 -1.82(-1.34%)
Oct 06, 2021 135.14 135.75 134.90 135.35 744,715 +0.92(+0.68%)
Oct 05, 2021 135.62 135.76 134.23 134.43 669,658 -1.61(-1.18%)
Oct 04, 2021 135.69 136.63 135.00 136.04 309,589 -0.43(-0.32%)
Oct 01, 2021 135.95 136.50 135.20 136.47 659,476 +0.94(+0.69%)
Sep 30, 2021 135.61 136.04 135.10 135.53 133,385 -0.28(-0.21%)
Sep 29, 2021 136.31 137.06 135.17 135.81 426,019 +0.30(+0.22%)
Sep 28, 2021 135.97 136.72 135.05 135.51 491,399 -3.01(-2.17%)
Sep 27, 2021 138.01 139.10 137.90 138.52 623,236 -0.73(-0.52%)
Sep 24, 2021 140.21 140.43 138.93 139.25 459,411 -1.82(-1.29%)
Sep 23, 2021 143.53 143.56 140.97 141.07 152,376 -3.92(-2.70%)
Sep 22, 2021 143.83 145.00 143.45 144.99 87,156 +1.00(+0.69%)
Sep 21, 2021 143.63 144.00 143.27 143.99 53,229 -0.05(-0.03%)
Sep 20, 2021 143.65 144.55 143.19 144.04 142,107 +2.21(+1.56%)
Sep 17, 2021 141.77 142.07 141.33 141.83 105,217 -0.90(-0.63%)
Sep 16, 2021 142.37 143.36 142.25 142.73 149,138 -0.73(-0.51%)
Sep 15, 2021 144.29 144.29 142.72 143.46 90,671 -0.50(-0.35%)
Sep 14, 2021 142.35 144.62 142.17 143.96 141,201 +2.10(+1.48%)
Sep 13, 2021 141.49 142.07 141.44 141.86 77,274 +1.21(+0.86%)
Sep 10, 2021 141.36 141.65 140.41 140.65 492,303 -1.48(-1.04%)
Sep 09, 2021 140.31 142.42 139.91 142.13 126,160 +2.06(+1.47%)
Sep 08, 2021 139.77 140.35 139.39 140.07 218,690 +1.21(+0.87%)
Sep 07, 2021 139.24 139.48 138.50 138.86 208,450 -1.58(-1.13%)
Sep 03, 2021 140.38 140.59 140.00 140.44 492,348 -1.52(-1.07%)
Sep 02, 2021 141.58 141.96 141.03 141.96 88,518 +0.70(+0.50%)
Sep 01, 2021 141.64 141.74 140.79 141.26 146,372 +0.32(+0.23%)
Aug 31, 2021 141.86 142.44 140.54 140.94 106,548 -1.05(-0.74%)
Aug 30, 2021 141.20 142.22 141.13 141.99 103,091 +0.46(+0.33%)
Aug 27, 2021 140.75 141.60 140.21 141.53 645,248 +1.19(+0.85%)
Aug 26, 2021 139.99 140.60 139.44 140.34 72,045 +0.29(+0.21%)
Aug 25, 2021 141.46 141.58 139.42 140.05 99,965 -1.55(-1.09%)
Aug 24, 2021 142.13 142.36 141.45 141.60 60,712 -1.15(-0.81%)
Aug 23, 2021 142.63 142.99 142.35 142.75 106,728 -0.25(-0.17%)
Aug 20, 2021 143.06 143.30 142.58 143.00 100,337 +0.14(+0.10%)
Aug 19, 2021 142.75 142.87 142.15 142.86 154,254 +1.42(+1.00%)
Aug 18, 2021 140.72 141.59 140.38 141.44 134,047 +0.45(+0.32%)
Aug 17, 2021 140.84 141.52 140.43 140.99 65,419 +0.10(+0.07%)
Aug 16, 2021 141.24 142.10 140.60 140.89 125,803 +0.39(+0.28%)
Aug 13, 2021 138.40 140.50 138.39 140.50 79,742 +2.84(+2.06%)
Aug 12, 2021 137.44 137.80 136.61 137.66 153,395 -0.31(-0.22%)
Aug 11, 2021 137.93 138.68 137.12 137.97 201,463 -0.19(-0.14%)
Aug 10, 2021 139.25 139.27 138.03 138.16 569,567 -0.78(-0.56%)
Aug 09, 2021 140.05 140.54 138.92 138.94 551,391 -0.77(-0.55%)
Aug 06, 2021 140.36 140.90 139.59 139.71 205,694 -3.19(-2.23%)
Aug 05, 2021 143.30 143.47 142.50 142.90 116,027 -0.80(-0.56%)
Aug 04, 2021 144.13 144.44 141.91 143.70 232,226 +0.56(+0.39%)
Aug 03, 2021 143.13 143.73 142.78 143.14 101,375 +0.13(+0.09%)
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.