Extended Dur Trs Idx ETF Vanguard (NY: EDV )

139.25 USD -1.82 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 168.66 170.59 166.04 167.66 471,745 -2.08(-1.23%)
Mar 30, 2020 172.33 174.99 169.01 169.74 250,233 -2.46(-1.43%)
Mar 27, 2020 167.97 172.20 167.24 172.20 185,100 +6.44(+3.89%)
Mar 26, 2020 166.88 168.94 163.54 165.76 447,499 +1.02(+0.62%)
Mar 25, 2020 166.08 169.80 163.26 164.74 258,406 -0.94(-0.57%)
Mar 24, 2020 161.67 167.76 161.36 165.68 351,873 -0.12(-0.07%)
Mar 23, 2020 155.29 167.96 155.29 165.80 618,924 +10.09(+6.48%)
Mar 20, 2020 151.61 158.50 150.01 155.71 552,600 +10.39(+7.15%)
Mar 19, 2020 143.60 153.24 141.85 145.32 560,007 -0.68(-0.47%)
Mar 18, 2020 151.56 155.76 141.07 146.00 1,040,425 -8.12(-5.27%)
Mar 17, 2020 164.73 167.77 154.00 154.12 658,150 -11.38(-6.88%)
Mar 16, 2020 161.89 170.31 158.04 165.50 786,150 +9.43(+6.04%)
Mar 13, 2020 152.80 158.47 149.25 156.07 1,184,000 -2.27(-1.43%)
Mar 12, 2020 163.34 165.93 154.99 158.34 1,115,253 -5.04(-3.08%)
Mar 11, 2020 169.48 171.95 162.50 163.38 956,464 -3.03(-1.82%)
Mar 10, 2020 174.71 179.51 166.00 166.41 995,192 -11.95(-6.70%)
Mar 09, 2020 175.00 189.78 175.00 178.36 876,128 +7.57(+4.43%)
Mar 06, 2020 172.01 174.21 167.00 170.79 1,205,800 +11.10(+6.95%)
Mar 05, 2020 157.86 160.25 157.49 159.69 492,163 +4.71(+3.04%)
Mar 04, 2020 157.10 159.21 154.07 154.98 411,967 -2.27(-1.44%)
Mar 03, 2020 153.89 161.42 151.77 157.25 965,766 +3.17(+2.06%)
Mar 02, 2020 155.92 157.65 154.01 154.08 745,707 -1.12(-0.72%)
Feb 28, 2020 155.15 156.95 154.51 155.20 851,200 +3.44(+2.27%)
Feb 27, 2020 152.86 153.24 150.31 151.76 493,529 +2.13(+1.42%)
Feb 26, 2020 149.27 151.40 148.30 149.63 393,824 -1.37(-0.91%)
Feb 25, 2020 149.71 151.71 149.51 151.00 310,405 +1.31(+0.88%)
Feb 24, 2020 150.52 150.77 149.38 149.69 444,488 +2.79(+1.90%)
Feb 21, 2020 146.68 147.96 146.50 146.90 219,400 +2.00(+1.38%)
Feb 20, 2020 144.37 145.44 144.25 144.90 157,069 +1.23(+0.86%)
Feb 19, 2020 143.19 143.75 142.89 143.67 465,995 +0.18(+0.13%)
Feb 18, 2020 143.27 144.30 142.80 143.49 242,047 +1.23(+0.86%)
Feb 14, 2020 142.59 142.91 142.10 142.26 116,300 +0.98(+0.69%)
Feb 13, 2020 140.75 141.81 140.59 141.28 105,269 +0.60(+0.43%)
Feb 12, 2020 140.77 140.81 140.07 140.68 152,688 -0.99(-0.70%)
Feb 11, 2020 142.25 142.38 141.43 141.67 146,264 -0.71(-0.50%)
Feb 10, 2020 142.91 143.06 142.35 142.38 145,462 +0.52(+0.37%)
Feb 07, 2020 141.67 142.30 141.36 141.86 129,200 +2.17(+1.55%)
Feb 06, 2020 138.83 139.92 138.67 139.69 245,884 +1.01(+0.73%)
Feb 05, 2020 139.04 139.57 138.44 138.68 270,117 -2.02(-1.44%)
Feb 04, 2020 141.41 141.41 140.06 140.70 208,178 -2.89(-2.01%)
Feb 03, 2020 142.59 143.71 141.31 143.59 176,407 +0.20(+0.14%)
Jan 31, 2020 142.60 143.60 142.50 143.39 279,100 +1.47(+1.04%)
Jan 30, 2020 142.45 143.35 141.64 141.92 169,933 +0.08(+0.06%)
Jan 29, 2020 140.32 142.04 140.27 141.84 118,512 +1.79(+1.28%)
Jan 28, 2020 141.10 141.38 139.75 140.05 181,338 -1.41(-1.00%)
Jan 27, 2020 141.10 141.53 140.51 141.46 427,100 +2.68(+1.93%)
Jan 24, 2020 137.83 139.31 137.68 138.78 193,700 +1.67(+1.22%)
Jan 23, 2020 136.86 137.71 136.86 137.11 137,506 +1.37(+1.01%)
Jan 22, 2020 135.37 135.89 135.30 135.74 55,404 +0.74(+0.55%)
Jan 21, 2020 134.21 135.30 134.18 135.00 97,500 +1.67(+1.25%)
Jan 17, 2020 132.49 133.40 132.28 133.33 286,500 -1.35(-1.00%)
Jan 16, 2020 134.80 135.11 134.04 134.68 80,553 -0.52(-0.38%)
Jan 15, 2020 134.89 135.40 134.25 135.20 166,128 +1.26(+0.94%)
Jan 14, 2020 133.27 134.00 133.27 133.94 77,741 +0.89(+0.67%)
Jan 13, 2020 132.85 133.17 132.25 133.05 107,418 -0.43(-0.32%)
Jan 10, 2020 132.54 133.65 132.54 133.48 134,400 +1.51(+1.14%)
Jan 09, 2020 130.42 132.22 130.23 131.97 177,988 +0.34(+0.26%)
Jan 08, 2020 132.66 133.20 130.80 131.63 156,392 -1.01(-0.76%)
Jan 07, 2020 133.29 133.54 132.58 132.64 99,035 -0.92(-0.69%)
Jan 06, 2020 135.17 135.21 133.29 133.56 428,449 -0.74(-0.55%)
Jan 03, 2020 133.28 134.42 132.86 134.30 142,100 +2.72(+2.07%)
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.