Extended Dur Trs Idx ETF Vanguard (NY: EDV )

140.35 USD -1.13 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 139.63 140.51 139.62 140.35 123,667 -1.13(-0.80%)
Jul 22, 2021 139.67 141.88 139.67 141.48 116,311 +1.70(+1.22%)
Jul 21, 2021 140.00 140.20 138.75 139.78 636,571 -2.40(-1.69%)
Jul 20, 2021 145.14 145.47 141.73 142.18 306,428 -1.67(-1.16%)
Jul 19, 2021 143.29 144.60 143.04 143.85 239,041 +3.97(+2.84%)
Jul 16, 2021 138.87 140.30 138.81 139.88 608,116 -0.38(-0.27%)
Jul 15, 2021 139.62 140.45 138.46 140.26 235,410 +1.92(+1.39%)
Jul 14, 2021 137.20 138.38 136.94 138.34 109,450 +2.04(+1.50%)
Jul 13, 2021 138.18 139.18 135.68 136.30 240,680 -1.34(-0.97%)
Jul 12, 2021 138.52 138.72 137.49 137.64 230,593 -0.26(-0.19%)
Jul 09, 2021 138.33 138.38 138.23 137.90 122,219 -2.45(-1.75%)
Jul 08, 2021 140.90 141.49 139.94 140.35 308,276 +0.55(+0.39%)
Jul 07, 2021 139.18 140.48 138.93 139.80 274,493 +1.94(+1.41%)
Jul 06, 2021 136.85 138.38 136.85 137.86 179,955 +1.80(+1.32%)
Jul 02, 2021 135.14 136.06 134.98 136.06 89,222 +1.06(+0.79%)
Jul 01, 2021 134.72 135.11 134.30 135.00 136,648 -0.35(-0.26%)
Jun 30, 2021 135.60 136.41 135.34 135.35 149,942 +0.70(+0.52%)
Jun 29, 2021 134.11 134.85 134.10 134.65 95,330 +0.21(+0.16%)
Jun 28, 2021 133.58 134.95 133.58 134.44 271,325 +1.86(+1.40%)
Jun 25, 2021 134.45 134.52 131.86 132.58 1,106,934 -2.08(-1.54%)
Jun 24, 2021 134.57 135.20 134.57 134.66 190,751 +0.37(+0.28%)
Jun 23, 2021 134.25 134.62 133.72 134.29 142,420 -0.55(-0.41%)
Jun 22, 2021 133.01 134.84 132.90 134.84 298,653 +0.08(+0.06%)
Jun 21, 2021 135.98 136.12 134.27 134.76 346,201 -3.03(-2.20%)
Jun 18, 2021 135.81 137.99 135.55 137.79 1,025,652 +3.57(+2.66%)
Jun 17, 2021 132.64 136.42 132.41 134.22 165,026 +2.84(+2.16%)
Jun 16, 2021 131.84 132.09 130.68 131.38 256,747 -0.03(-0.02%)
Jun 15, 2021 131.11 131.46 130.73 131.41 117,155 -0.24(-0.18%)
Jun 14, 2021 132.70 132.71 131.35 131.65 286,917 -1.05(-0.79%)
Jun 11, 2021 132.85 133.09 132.40 132.70 99,360 -0.47(-0.35%)
Jun 10, 2021 131.27 133.24 131.01 133.17 134,830 +1.02(+0.77%)
Jun 09, 2021 131.59 132.74 131.59 132.15 176,718 +1.49(+1.14%)
Jun 08, 2021 130.95 131.00 130.05 130.66 156,267 +1.10(+0.85%)
Jun 07, 2021 129.70 129.84 129.48 129.56 245,332 -0.38(-0.29%)
Jun 04, 2021 128.37 129.96 128.35 129.94 105,835 +2.14(+1.67%)
Jun 03, 2021 128.41 128.41 127.62 127.80 82,067 -0.60(-0.47%)
Jun 02, 2021 128.23 128.68 128.01 128.40 86,080 +0.41(+0.32%)
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.