Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 122.76 123.50 122.53 122.54 165,620 +0.63(+0.52%)
Jun 29, 2021 121.41 122.09 121.41 121.90 105,298 +0.19(+0.16%)
Jun 28, 2021 120.93 122.17 120.93 121.71 299,696 +1.68(+1.40%)
Jun 25, 2021 121.72 121.78 119.38 120.03 1,222,682 -1.88(-1.54%)
Jun 24, 2021 121.83 122.40 121.83 121.91 210,697 +0.34(+0.28%)
Jun 23, 2021 121.54 121.88 121.06 121.58 157,312 -0.50(-0.41%)
Jun 22, 2021 120.42 122.08 120.32 122.08 329,882 +0.07(+0.06%)
Jun 21, 2021 123.11 123.24 121.56 122.00 382,402 -2.74(-2.20%)
Jun 18, 2021 122.95 124.93 122.72 124.75 1,132,901 +3.23(+2.66%)
Jun 17, 2021 120.08 123.50 119.88 121.51 182,282 +2.57(+2.16%)
Jun 16, 2021 119.36 119.58 118.31 118.94 283,594 -0.03(-0.02%)
Jun 15, 2021 118.70 119.02 118.35 118.97 129,405 -0.22(-0.18%)
Jun 14, 2021 120.14 120.15 118.92 119.19 316,918 -0.95(-0.79%)
Jun 11, 2021 120.27 120.49 119.87 120.14 109,749 -0.42(-0.35%)
Jun 10, 2021 118.84 120.63 118.61 120.56 148,928 +0.92(+0.77%)
Jun 09, 2021 119.13 120.17 119.13 119.64 195,196 +1.35(+1.14%)
Jun 08, 2021 118.55 118.60 117.74 118.29 172,607 +1.00(+0.85%)
Jun 07, 2021 117.42 117.55 117.22 117.30 270,985 -0.34(-0.29%)
Jun 04, 2021 116.22 117.66 116.20 117.64 116,901 +1.94(+1.68%)
Jun 03, 2021 116.25 116.25 115.54 115.70 90,648 -0.54(-0.47%)
Jun 02, 2021 116.09 116.50 115.89 116.25 95,081 +0.37(+0.32%)
Jun 01, 2021 115.61 115.90 114.85 115.87 318,763 -0.30(-0.26%)
May 28, 2021 116.03 116.91 116.03 116.17 89,585 +0.15(+0.13%)
May 27, 2021 115.95 116.12 115.06 116.02 166,301 -0.72(-0.61%)
May 26, 2021 117.27 117.39 116.33 116.73 268,554 -0.22(-0.19%)
May 25, 2021 116.09 116.99 116.09 116.95 200,710 +1.38(+1.19%)
May 24, 2021 115.39 116.10 115.39 115.58 752,900 +0.50(+0.43%)
May 21, 2021 114.98 115.08 114.38 115.08 336,921 +0.49(+0.43%)
May 20, 2021 113.97 114.87 113.94 114.59 80,720 +1.27(+1.12%)
May 19, 2021 113.58 114.50 112.80 113.32 119,474 -0.28(-0.25%)
May 18, 2021 113.58 113.72 113.19 113.60 127,288 -0.47(-0.41%)
May 17, 2021 114.07 114.46 113.80 114.07 96,966 -0.18(-0.16%)
May 14, 2021 113.65 114.26 113.42 114.25 714,540 +1.23(+1.09%)
May 13, 2021 113.14 113.57 112.77 113.02 954,846 +0.12(+0.10%)
May 12, 2021 114.06 114.20 112.55 112.90 671,006 -1.30(-1.13%)
May 11, 2021 114.68 114.81 114.10 114.20 532,887 -1.18(-1.02%)
May 10, 2021 116.53 116.97 115.18 115.38 244,371 -1.47(-1.26%)
May 07, 2021 117.97 118.49 116.44 116.85 1,066,418 -0.91(-0.77%)
May 06, 2021 117.13 118.08 117.11 117.76 644,938 +0.28(+0.24%)
May 05, 2021 116.84 117.72 116.75 117.48 321,414 +0.14(+0.12%)
May 04, 2021 117.41 118.08 116.97 117.34 336,955 +1.01(+0.87%)
May 03, 2021 116.49 117.48 116.02 116.33 515,811 +0.03(+0.02%)
Apr 30, 2021 116.14 116.36 115.56 116.30 131,332 +0.38(+0.33%)
Apr 29, 2021 114.98 115.95 114.58 115.92 124,779 -0.55(-0.47%)
Apr 28, 2021 116.21 116.54 115.75 116.47 100,356 +0.17(+0.15%)
Apr 27, 2021 117.36 117.51 116.17 116.30 346,340 -1.35(-1.15%)
Apr 26, 2021 117.92 118.28 117.59 117.65 261,443 -0.12(-0.10%)
Apr 23, 2021 118.28 118.33 117.28 117.77 311,377 -0.47(-0.40%)
Apr 22, 2021 117.84 118.24 116.94 118.24 219,192 +0.76(+0.65%)
Apr 21, 2021 117.23 117.65 116.79 117.48 150,183 +0.37(+0.32%)
Apr 20, 2021 116.11 117.51 116.11 117.11 109,577 +0.62(+0.53%)
Apr 19, 2021 116.44 116.97 116.15 116.49 237,637 -0.46(-0.40%)
Apr 16, 2021 116.74 117.45 116.48 116.95 126,914 -1.10(-0.93%)
Apr 15, 2021 117.12 118.80 117.10 118.05 133,975 +2.57(+2.23%)
Apr 14, 2021 115.61 115.78 115.02 115.47 94,135 -0.46(-0.40%)
Apr 13, 2021 114.75 115.97 114.71 115.94 94,104 +1.01(+0.88%)
Apr 12, 2021 114.94 115.10 114.64 114.92 121,668 +0.00(+0.00%)
Apr 09, 2021 115.08 115.79 114.56 114.92 131,332 -0.51(-0.44%)
Apr 08, 2021 114.82 115.51 114.70 115.43 194,307 +1.09(+0.95%)
Apr 07, 2021 114.82 115.54 114.28 114.34 509,897 -1.07(-0.93%)
Apr 06, 2021 114.78 115.62 114.47 115.41 159,936 +0.98(+0.85%)
Apr 05, 2021 114.22 114.44 113.35 114.43 323,300 -0.70(-0.61%)
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.