Extended Dur Trs Idx ETF Vanguard (NY: EDV )

142.83 USD -0.87 (-0.61%)
Streaming Delayed Price Updated: 2:03 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 115.10 115.50 114.59 114.72 290,074 -0.21(-0.19%)
Jun 28, 2018 114.95 115.16 114.68 114.93 48,207 -0.01(-0.00%)
Jun 27, 2018 114.46 115.02 114.23 114.94 85,084 +1.50(+1.32%)
Jun 26, 2018 113.10 113.47 113.05 113.44 36,783 +0.23(+0.20%)
Jun 25, 2018 113.08 113.99 113.07 113.21 66,614 +0.33(+0.29%)
Jun 22, 2018 112.26 112.94 112.26 112.88 39,039 +0.10(+0.09%)
Jun 21, 2018 112.69 112.95 112.50 112.78 50,565 +0.71(+0.63%)
Jun 20, 2018 113.23 113.23 112.07 112.07 65,721 -1.39(-1.23%)
Jun 19, 2018 113.44 113.80 113.14 113.46 47,449 +0.94(+0.84%)
Jun 18, 2018 112.84 112.99 112.27 112.52 40,589 -0.98(-0.86%)
Jun 15, 2018 114.43 113.50 113.50 33,861 +0.08(+0.07%)
Jun 14, 2018 112.77 113.54 112.40 113.42 25,472 +1.32(+1.18%)
Jun 13, 2018 112.29 112.53 111.35 112.10 29,561 -0.03(-0.03%)
Jun 12, 2018 111.51 112.28 111.51 112.13 18,759 +0.08(+0.07%)
Jun 11, 2018 111.81 112.11 111.68 112.05 11,574 -0.29(-0.26%)
Jun 08, 2018 112.40 112.70 112.26 112.34 21,234 -0.45(-0.40%)
Jun 07, 2018 111.22 113.55 111.22 112.79 39,288 +1.48(+1.33%)
Jun 06, 2018 110.88 111.31 39,348 -1.31(-1.16%)
Jun 05, 2018 112.88 113.20 112.48 112.62 79,334 +0.52(+0.46%)
Jun 04, 2018 113.03 113.10 112.10 112.10 35,386 -1.28(-1.13%)
Jun 01, 2018 113.15 113.94 112.70 113.38 53,866 -0.65(-0.57%)
May 31, 2018 114.55 115.07 113.81 114.03 52,363 -0.19(-0.17%)
May 30, 2018 113.76 114.27 113.28 114.22 68,471 -1.24(-1.07%)
May 29, 2018 113.48 115.74 113.05 115.46 63,460 +3.31(+2.95%)
May 25, 2018 112.15 112.15 112.15 0 +1.12(+1.01%)
May 24, 2018 110.96 111.28 110.87 111.03 16,925 +1.12(+1.02%)
May 23, 2018 109.67 110.14 109.66 109.91 25,179 +1.07(+0.98%)
May 22, 2018 109.13 109.13 108.57 108.84 34,692 -0.35(-0.32%)
May 21, 2018 109.01 109.27 108.78 109.19 36,669 +0.14(+0.13%)
May 18, 2018 108.16 109.11 108.16 109.05 45,260 +1.16(+1.08%)
May 17, 2018 108.44 108.55 107.64 107.89 75,383 -0.66(-0.61%)
May 16, 2018 109.52 109.67 108.55 108.55 60,295 -0.71(-0.65%)
May 15, 2018 109.80 109.80 108.59 109.26 45,101 -1.76(-1.59%)
May 14, 2018 111.29 111.54 111.02 111.02 61,304 -0.79(-0.71%)
May 11, 2018 112.00 112.00 111.35 111.81 17,344 +0.47(+0.42%)
May 10, 2018 110.89 111.42 110.63 111.34 28,886 +1.09(+0.99%)
May 09, 2018 110.37 110.74 110.23 110.25 21,415 -0.80(-0.72%)
May 08, 2018 110.92 111.53 110.62 111.05 65,984 -0.27(-0.24%)
May 07, 2018 111.52 111.58 111.19 111.32 35,353 -0.19(-0.17%)
May 04, 2018 111.82 111.83 110.89 111.51 45,608 +0.23(+0.21%)
May 03, 2018 111.31 111.80 111.05 111.28 26,478 +0.62(+0.56%)
May 02, 2018 111.15 111.35 110.61 110.66 32,735 -0.11(-0.10%)
May 01, 2018 111.35 111.35 110.67 110.77 25,274 -0.66(-0.59%)
Apr 30, 2018 111.26 111.95 111.13 111.43 57,108 +0.49(+0.44%)
Apr 27, 2018 110.43 111.07 110.43 110.94 109,067 +1.21(+1.10%)
Apr 26, 2018 109.41 109.83 109.23 109.73 74,603 +1.14(+1.05%)
Apr 25, 2018 108.95 109.13 108.38 108.59 26,246 -1.13(-1.03%)
Apr 24, 2018 110.12 110.39 109.50 109.72 31,416 -0.64(-0.58%)
Apr 23, 2018 110.09 110.55 109.80 110.36 39,673 +0.06(+0.05%)
Apr 20, 2018 110.82 111.08 110.23 110.30 37,644 -1.11(-1.00%)
Apr 19, 2018 111.66 111.68 110.86 111.41 356,887 -1.37(-1.21%)
Apr 18, 2018 114.07 114.13 112.76 112.78 20,661 -1.27(-1.11%)
Apr 17, 2018 113.61 114.49 113.49 114.05 21,534 +0.54(+0.48%)
Apr 16, 2018 112.62 113.61 112.60 113.51 44,408 +0.15(+0.13%)
Apr 13, 2018 113.07 113.79 113.07 113.36 130,616 +0.25(+0.22%)
Apr 12, 2018 113.60 113.63 112.95 113.11 22,520 -1.08(-0.95%)
Apr 11, 2018 114.71 114.71 114.01 114.19 34,247 +0.45(+0.40%)
Apr 10, 2018 113.87 114.01 113.25 113.74 18,164 -0.08(-0.07%)
Apr 09, 2018 113.03 113.89 112.67 113.82 34,121 +0.22(+0.19%)
Apr 06, 2018 113.08 113.65 112.50 113.60 35,469 +1.62(+1.45%)
Apr 05, 2018 112.34 112.51 111.91 111.98 53,732 -1.13(-1.00%)
Apr 04, 2018 113.94 114.11 113.06 113.11 34,338 -0.42(-0.37%)
Apr 03, 2018 114.10 114.24 113.40 113.53 59,378 -1.17(-1.02%)
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.