Extended Dur Trs Idx ETF Vanguard (NY: EDV )

161.26 USD -0.06 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 161.29 161.84 160.93 161.26 88,781 -0.06(-0.04%)
Nov 27, 2020 160.54 161.45 160.37 161.32 54,400 +1.74(+1.09%)
Nov 25, 2020 160.20 161.03 159.33 159.58 64,300 -0.73(-0.46%)
Nov 24, 2020 161.36 161.36 160.00 160.31 79,057 -1.94(-1.20%)
Nov 23, 2020 162.39 163.00 161.71 162.25 127,544 -1.00(-0.61%)
Nov 20, 2020 162.03 163.32 161.92 163.25 61,900 +1.87(+1.16%)
Nov 19, 2020 161.15 162.03 160.58 161.38 212,384 +1.13(+0.71%)
Nov 18, 2020 160.47 160.50 158.99 160.25 202,000 +0.80(+0.50%)
Nov 17, 2020 159.41 159.95 159.20 159.45 265,400 +1.19(+0.75%)
Nov 16, 2020 158.27 158.86 158.00 158.26 197,610 -0.49(-0.31%)
Nov 13, 2020 158.88 159.10 157.99 158.75 409,700 -0.35(-0.22%)
Nov 12, 2020 157.14 159.10 156.56 159.10 161,269 +3.59(+2.31%)
Nov 11, 2020 154.40 155.69 154.00 155.51 318,175 +0.58(+0.37%)
Nov 10, 2020 154.36 155.38 154.30 154.93 172,539 -0.84(-0.54%)
Nov 09, 2020 155.57 155.93 154.14 155.77 675,862 -4.61(-2.87%)
Nov 06, 2020 160.64 161.00 159.38 160.38 151,600 -2.50(-1.53%)
Nov 05, 2020 163.15 163.22 161.81 162.88 207,663 +0.73(+0.45%)
Nov 04, 2020 163.36 163.90 161.66 162.15 633,243 +4.23(+2.68%)
Nov 03, 2020 158.37 158.41 157.28 157.92 910,352 -1.42(-0.89%)
Nov 02, 2020 159.29 160.00 158.95 159.34 410,207 +1.89(+1.20%)
Oct 30, 2020 159.55 159.90 157.45 157.45 404,100 -2.26(-1.42%)
Oct 29, 2020 161.82 161.83 158.88 159.71 371,679 -2.29(-1.41%)
Oct 28, 2020 162.53 162.62 161.13 162.00 234,510 +0.45(+0.28%)
Oct 27, 2020 161.11 161.60 160.76 161.55 129,579 +1.36(+0.85%)
Oct 26, 2020 159.58 160.67 159.34 160.19 175,409 +2.20(+1.39%)
Oct 23, 2020 156.47 158.24 156.47 157.99 67,400 +1.15(+0.73%)
Oct 22, 2020 158.45 158.74 156.73 156.84 131,125 -2.20(-1.38%)
Oct 21, 2020 159.01 159.75 158.53 159.04 317,607 -0.75(-0.47%)
Oct 20, 2020 160.56 160.68 159.30 159.79 289,030 -2.00(-1.24%)
Oct 19, 2020 161.47 161.97 160.88 161.79 227,657 -0.85(-0.52%)
Oct 16, 2020 162.81 163.65 162.22 162.64 152,200 -0.76(-0.47%)
Oct 15, 2020 164.80 165.00 162.88 163.40 238,972 -0.12(-0.07%)
Oct 14, 2020 163.86 164.16 163.27 163.52 232,563 +0.60(+0.37%)
Oct 13, 2020 162.07 163.11 162.06 162.92 988,257 +1.55(+0.96%)
Oct 12, 2020 161.06 161.50 160.79 161.37 64,959 +0.79(+0.49%)
Oct 09, 2020 159.67 161.48 159.01 160.58 182,300 -0.42(-0.26%)
Oct 08, 2020 160.58 161.00 160.20 161.00 174,623 +1.39(+0.87%)
Oct 07, 2020 159.99 161.02 159.06 159.61 215,444 -1.47(-0.91%)
Oct 06, 2020 159.69 162.23 158.83 161.08 430,861 +0.84(+0.52%)
Oct 05, 2020 161.87 162.06 160.13 160.24 479,103 -3.81(-2.32%)
Oct 02, 2020 165.57 165.57 163.55 164.05 627,500 -1.24(-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.