Extended Dur Trs Idx ETF Vanguard (NY: EDV )

141.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 117.38 117.74 117.02 117.45 39,822 -0.47(-0.40%)
Jun 29, 2017 117.39 118.20 117.14 117.92 59,005 -1.18(-0.99%)
Jun 28, 2017 119.38 119.50 118.54 119.10 46,374 -1.76(-1.46%)
Jun 27, 2017 121.52 121.52 120.23 120.86 107,492 -1.66(-1.35%)
Jun 26, 2017 122.49 122.95 122.20 122.52 57,919 +0.97(+0.80%)
Jun 23, 2017 121.37 121.84 121.27 121.55 92,054 -0.31(-0.25%)
Jun 22, 2017 121.70 121.86 121.17 121.86 356,286 +0.38(+0.31%)
Jun 21, 2017 120.83 121.49 120.55 121.48 71,270 +0.49(+0.40%)
Jun 20, 2017 120.22 121.17 120.22 120.99 37,341 +1.56(+1.31%)
Jun 19, 2017 119.65 119.71 119.19 119.43 18,071 -0.06(-0.05%)
Jun 16, 2017 119.24 119.65 119.05 119.49 35,889 +0.25(+0.21%)
Jun 15, 2017 119.26 119.57 119.07 119.24 43,689 -0.04(-0.03%)
Jun 14, 2017 118.62 119.67 118.40 119.28 104,559 +2.58(+2.21%)
Jun 13, 2017 116.08 116.89 116.08 116.70 21,807 +0.02(+0.02%)
Jun 12, 2017 116.38 117.45 116.34 116.68 78,405 +0.07(+0.06%)
Jun 09, 2017 116.22 117.02 116.22 116.61 28,949 -0.42(-0.36%)
Jun 08, 2017 117.49 117.49 116.80 117.03 12,442 -0.51(-0.43%)
Jun 07, 2017 117.78 118.28 117.30 117.54 129,220 -0.74(-0.63%)
Jun 06, 2017 118.38 118.64 118.24 118.28 39,406 +1.11(+0.95%)
Jun 05, 2017 117.47 117.79 117.12 117.17 218,226 -1.20(-1.01%)
Jun 02, 2017 118.00 118.70 117.83 118.37 60,205 +1.69(+1.45%)
Jun 01, 2017 116.21 116.75 116.10 116.68 74,700 -0.14(-0.12%)
May 31, 2017 116.24 116.82 116.19 116.82 126,397 +0.61(+0.52%)
May 30, 2017 115.93 116.22 115.78 116.21 23,872 +0.97(+0.84%)
May 26, 2017 115.29 115.72 115.07 115.24 20,585 +0.34(+0.30%)
May 25, 2017 114.66 115.07 114.46 114.90 27,720 +0.02(+0.02%)
May 24, 2017 114.39 115.26 114.24 114.88 32,325 +0.64(+0.56%)
May 23, 2017 115.61 115.61 114.05 114.24 27,320 -1.05(-0.91%)
May 22, 2017 115.43 115.48 115.04 115.29 19,341 -0.49(-0.42%)
May 19, 2017 115.25 115.80 114.60 115.78 66,666 +0.51(+0.44%)
May 18, 2017 115.64 115.75 114.75 115.27 52,743 +0.46(+0.40%)
May 17, 2017 113.96 115.36 113.78 114.81 62,125 +2.25(+2.00%)
May 16, 2017 112.30 113.19 112.30 112.56 32,476 +0.50(+0.45%)
May 15, 2017 112.21 112.35 111.74 112.06 28,283 -0.45(-0.40%)
May 12, 2017 112.14 112.65 112.05 112.51 13,213 +1.24(+1.11%)
May 11, 2017 110.72 111.68 110.60 111.27 21,506 -0.27(-0.24%)
May 10, 2017 111.94 112.30 111.10 111.54 147,035 -0.20(-0.18%)
May 09, 2017 111.28 111.74 111.15 111.74 13,881 +0.00(+0.00%)
May 08, 2017 112.25 112.32 111.51 111.74 28,526 -0.86(-0.77%)
May 05, 2017 112.58 112.76 112.18 112.60 42,616 +0.26(+0.23%)
May 04, 2017 112.25 112.54 111.75 112.34 30,801 -0.92(-0.81%)
May 03, 2017 113.65 113.80 112.94 113.26 177,221 +0.56(+0.50%)
May 02, 2017 112.00 113.10 111.96 112.70 64,165 +0.62(+0.55%)
May 01, 2017 112.98 113.45 111.60 112.08 55,131 -1.12(-0.99%)
Apr 28, 2017 112.45 113.44 112.45 113.20 68,914 +0.03(+0.03%)
Apr 27, 2017 112.72 113.35 112.43 113.17 23,317 +0.06(+0.05%)
Apr 26, 2017 112.39 113.29 112.39 113.11 41,101 +0.79(+0.70%)
Apr 25, 2017 113.31 113.65 112.21 112.32 46,479 -2.11(-1.84%)
Apr 24, 2017 113.90 114.74 113.75 114.43 47,739 -0.67(-0.58%)
Apr 21, 2017 115.36 115.95 115.09 115.10 26,933 -0.12(-0.10%)
Apr 20, 2017 115.34 115.50 114.67 115.22 47,915 -0.52(-0.45%)
Apr 19, 2017 115.83 115.89 115.37 115.74 51,905 -0.79(-0.68%)
Apr 18, 2017 115.48 116.96 115.30 116.53 84,258 +1.94(+1.69%)
Apr 17, 2017 114.97 115.14 114.21 114.59 268,324 -0.33(-0.29%)
Apr 13, 2017 115.00 115.25 114.36 114.92 47,650 +0.37(+0.32%)
Apr 12, 2017 113.67 114.64 113.54 114.55 76,812 +0.89(+0.78%)
Apr 11, 2017 112.76 113.93 112.65 113.66 38,969 +1.44(+1.28%)
Apr 10, 2017 112.16 112.76 111.85 112.22 48,836 +0.92(+0.83%)
Apr 07, 2017 112.66 113.30 111.30 111.30 68,332 -0.66(-0.59%)
Apr 06, 2017 112.11 112.29 111.04 111.96 21,722 -0.33(-0.29%)
Apr 05, 2017 111.39 112.43 111.00 112.29 48,081 +0.38(+0.34%)
Apr 04, 2017 112.38 112.49 111.80 111.91 21,708 -0.76(-0.67%)
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.