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 28, 2019 126.89 127.49 126.67 127.01 159,400 -0.14(-0.11%)
Jun 27, 2019 126.58 127.39 126.18 127.15 105,714 +0.96(+0.76%)
Jun 26, 2019 126.95 127.00 126.02 126.19 96,467 -0.99(-0.78%)
Jun 25, 2019 127.12 127.47 126.99 127.18 139,495 +0.68(+0.54%)
Jun 24, 2019 126.19 126.71 126.12 126.50 110,150 +1.04(+0.83%)
Jun 21, 2019 127.06 127.06 125.31 125.46 94,700 -2.44(-1.91%)
Jun 20, 2019 128.05 128.72 127.58 127.90 93,831 +0.36(+0.28%)
Jun 19, 2019 126.89 127.93 126.52 127.54 91,686 +0.31(+0.24%)
Jun 18, 2019 127.90 128.05 126.86 127.23 105,014 +0.82(+0.65%)
Jun 17, 2019 126.09 126.52 125.74 126.41 127,384 +0.29(+0.23%)
Jun 14, 2019 125.90 126.67 125.75 126.12 287,200 +0.24(+0.19%)
Jun 13, 2019 125.44 126.14 125.44 125.88 85,043 +0.38(+0.31%)
Jun 12, 2019 125.06 125.51 124.95 125.50 41,820 +0.02(+0.01%)
Jun 11, 2019 125.12 125.80 125.09 125.48 187,176 +0.28(+0.22%)
Jun 10, 2019 125.42 125.42 124.84 125.20 153,210 -1.36(-1.07%)
Jun 07, 2019 126.65 127.00 126.13 126.56 88,200 +1.30(+1.04%)
Jun 06, 2019 125.85 126.58 124.81 125.26 137,576 +0.66(+0.53%)
Jun 05, 2019 125.13 125.50 124.49 124.60 301,695 -1.25(-0.99%)
Jun 04, 2019 126.69 127.06 125.44 125.85 229,388 -2.09(-1.63%)
Jun 03, 2019 127.28 128.10 126.77 127.94 297,379 +1.08(+0.85%)
May 31, 2019 125.77 127.06 125.50 126.86 219,500 +2.10(+1.68%)
May 30, 2019 123.43 124.90 123.09 124.76 71,265 +1.63(+1.32%)
May 29, 2019 124.10 124.46 123.08 123.13 403,071 +0.32(+0.26%)
May 28, 2019 122.25 123.05 121.98 122.81 147,772 +1.23(+1.01%)
May 24, 2019 121.34 121.58 121.11 121.58 138,900 +0.13(+0.11%)
May 23, 2019 120.41 122.03 120.34 121.45 148,641 +1.95(+1.63%)
May 22, 2019 118.85 119.74 118.83 119.50 184,821 +0.79(+0.67%)
May 21, 2019 118.83 118.93 118.54 118.71 74,680 -0.26(-0.22%)
May 20, 2019 119.44 119.78 118.90 118.97 398,254 -0.18(-0.15%)
May 17, 2019 119.50 119.56 118.85 119.15 89,700 +0.33(+0.28%)
May 16, 2019 119.02 119.02 118.54 118.82 182,471 -0.37(-0.31%)
May 15, 2019 119.47 119.47 118.88 119.19 65,807 +0.78(+0.66%)
May 14, 2019 118.61 118.71 118.22 118.41 89,686 -0.46(-0.39%)
May 13, 2019 118.37 119.07 118.20 118.87 259,023 +1.20(+1.02%)
May 10, 2019 117.84 118.47 117.46 117.67 266,500 -0.18(-0.15%)
May 09, 2019 118.12 118.44 117.15 117.85 79,374 +0.63(+0.54%)
May 08, 2019 118.13 118.30 117.11 117.22 127,714 -0.62(-0.53%)
May 07, 2019 117.34 118.11 117.10 117.84 71,021 +1.19(+1.02%)
May 06, 2019 117.08 117.08 116.55 116.65 88,908 +0.61(+0.53%)
May 03, 2019 116.17 116.43 115.81 116.04 62,800 +0.48(+0.42%)
May 02, 2019 116.07 116.35 115.28 115.56 67,431 -0.80(-0.69%)
May 01, 2019 115.97 117.07 115.88 116.36 180,036 +0.76(+0.66%)
Apr 30, 2019 114.82 115.67 114.75 115.60 49,997 +0.84(+0.73%)
Apr 29, 2019 115.19 115.22 114.56 114.76 165,453 -1.08(-0.93%)
Apr 26, 2019 116.13 116.25 115.68 115.84 120,400 +0.45(+0.39%)
Apr 25, 2019 115.60 115.60 115.04 115.39 38,962 -0.24(-0.21%)
Apr 24, 2019 114.90 115.77 114.90 115.63 142,724 +1.33(+1.16%)
Apr 23, 2019 114.26 114.48 114.08 114.30 46,836 +0.26(+0.23%)
Apr 22, 2019 114.24 114.39 113.89 114.04 59,453 -0.62(-0.54%)
Apr 18, 2019 114.83 115.18 114.55 114.66 696,500 +0.52(+0.46%)
Apr 17, 2019 113.86 114.52 113.86 114.14 108,955 +0.04(+0.04%)
Apr 16, 2019 114.50 114.64 113.96 114.10 107,866 -0.87(-0.76%)
Apr 15, 2019 114.72 114.99 114.61 114.97 105,379 +0.36(+0.31%)
Apr 12, 2019 114.82 115.00 114.50 114.61 228,600 -0.97(-0.84%)
Apr 11, 2019 116.23 116.30 115.48 115.58 169,578 -0.96(-0.82%)
Apr 10, 2019 116.53 116.87 116.41 116.54 46,687 +0.34(+0.29%)
Apr 09, 2019 116.49 116.70 116.02 116.20 126,888 +0.41(+0.35%)
Apr 08, 2019 116.09 116.21 115.65 115.79 105,200 -0.50(-0.43%)
Apr 05, 2019 115.76 116.47 115.75 116.29 150,900 +0.25(+0.22%)
Apr 04, 2019 115.71 116.11 115.62 116.04 34,422 +0.38(+0.33%)
Apr 03, 2019 115.73 116.08 115.53 115.66 173,943 -1.43(-1.22%)
Apr 02, 2019 116.96 117.20 116.65 117.09 311,953 +0.33(+0.28%)
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.