Extended Dur Trs Idx ETF Vanguard (NY: EDV )

141.34 USD +0.60 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 167.99 167.99 165.60 166.03 240,477 -1.27(-0.76%)
Jun 29, 2020 167.58 168.07 166.87 167.30 168,051 -0.77(-0.46%)
Jun 26, 2020 166.53 168.20 166.53 168.07 299,400 +2.47(+1.49%)
Jun 25, 2020 166.62 166.73 165.40 165.60 165,020 +0.73(+0.44%)
Jun 24, 2020 162.95 165.14 162.84 164.87 208,455 +2.17(+1.33%)
Jun 23, 2020 162.87 163.40 162.35 162.70 93,179 -1.41(-0.86%)
Jun 22, 2020 165.07 165.30 163.69 164.11 142,551 +0.35(+0.21%)
Jun 19, 2020 162.13 164.04 162.09 163.76 133,800 -0.06(-0.04%)
Jun 18, 2020 163.36 164.02 162.98 163.82 160,574 +2.27(+1.41%)
Jun 17, 2020 161.05 161.83 159.96 161.55 257,181 +0.67(+0.42%)
Jun 16, 2020 160.17 162.34 159.20 160.88 431,530 -3.57(-2.17%)
Jun 15, 2020 166.39 166.68 163.95 164.45 252,429 +0.45(+0.27%)
Jun 12, 2020 164.34 165.90 163.60 164.00 316,200 -1.96(-1.18%)
Jun 11, 2020 165.20 166.48 164.09 165.96 392,258 +3.97(+2.45%)
Jun 10, 2020 159.94 161.99 159.65 161.99 194,346 +3.15(+1.98%)
Jun 09, 2020 159.81 160.41 158.63 158.84 871,213 +2.45(+1.57%)
Jun 08, 2020 154.14 156.56 154.09 156.39 428,264 +0.70(+0.45%)
Jun 05, 2020 153.62 155.75 151.58 155.69 666,300 -1.36(-0.87%)
Jun 04, 2020 159.33 159.40 157.01 157.05 231,884 -3.24(-2.02%)
Jun 03, 2020 160.94 161.25 159.42 160.29 405,844 -2.63(-1.61%)
Jun 02, 2020 163.08 163.63 162.35 162.92 153,629 -0.95(-0.58%)
Jun 01, 2020 163.69 163.94 163.07 163.87 293,821 -1.38(-0.84%)
May 29, 2020 164.29 165.98 163.75 165.25 256,500 +1.51(+0.92%)
May 28, 2020 163.28 163.96 162.78 163.74 285,195 -0.90(-0.55%)
May 27, 2020 164.34 165.82 164.07 164.64 227,773 -0.65(-0.39%)
May 26, 2020 165.78 165.85 164.69 165.29 216,007 -2.73(-1.62%)
May 22, 2020 167.08 168.35 167.03 168.02 98,200 +1.10(+0.66%)
May 21, 2020 167.33 168.00 166.50 166.92 239,155 +0.70(+0.42%)
May 20, 2020 165.05 166.91 164.60 166.22 145,057 +0.66(+0.40%)
May 19, 2020 164.22 165.74 164.22 165.56 317,787 +0.44(+0.27%)
May 18, 2020 167.72 167.76 164.38 165.12 515,304 -4.97(-2.92%)
May 15, 2020 172.28 172.36 169.45 170.09 176,300 -0.44(-0.26%)
May 14, 2020 170.81 171.75 170.35 170.53 253,125 +2.28(+1.36%)
May 13, 2020 167.77 169.06 167.20 168.25 438,767 +1.73(+1.04%)
May 12, 2020 165.10 167.46 165.05 166.52 338,732 +2.06(+1.25%)
May 11, 2020 165.67 166.29 163.80 164.46 302,452 -1.86(-1.12%)
May 08, 2020 168.41 168.41 165.68 166.32 217,900 -2.64(-1.56%)
May 07, 2020 165.65 169.27 165.51 168.96 323,929 +3.35(+2.02%)
May 06, 2020 165.42 166.43 163.86 165.61 1,213,718 -3.71(-2.19%)
May 05, 2020 168.80 169.57 168.39 169.32 311,357 -1.47(-0.86%)
May 04, 2020 171.59 171.74 170.15 170.79 211,393 -1.27(-0.74%)
May 01, 2020 171.30 172.15 170.10 172.06 419,400 +1.30(+0.76%)
Apr 30, 2020 172.80 173.48 170.51 170.76 747,607 -2.02(-1.17%)
Apr 29, 2020 174.06 174.87 171.82 172.78 287,743 -1.22(-0.70%)
Apr 28, 2020 172.74 174.21 172.60 174.00 385,553 +2.19(+1.27%)
Apr 27, 2020 174.54 174.63 171.25 171.81 738,758 -4.10(-2.33%)
Apr 24, 2020 174.56 175.96 174.50 175.91 285,500 +0.25(+0.14%)
Apr 23, 2020 175.03 176.99 174.54 175.66 198,826 +1.18(+0.68%)
Apr 22, 2020 175.19 175.62 173.34 174.48 201,057 -2.39(-1.35%)
Apr 21, 2020 177.27 177.71 175.19 176.87 450,031 +3.59(+2.07%)
Apr 20, 2020 172.05 173.34 171.58 173.28 235,717 +2.12(+1.24%)
Apr 17, 2020 174.58 176.08 170.55 171.16 475,000 -3.84(-2.19%)
Apr 16, 2020 174.00 175.00 173.46 175.00 698,870 +2.95(+1.71%)
Apr 15, 2020 170.16 173.15 168.93 172.05 550,198 +4.70(+2.81%)
Apr 14, 2020 166.50 168.10 166.15 167.35 681,365 +0.58(+0.35%)
Apr 13, 2020 167.31 169.29 166.68 166.77 427,711 -1.64(-0.97%)
Apr 09, 2020 166.23 168.94 165.94 168.41 666,100 +1.00(+0.60%)
Apr 08, 2020 168.38 169.34 166.81 167.41 154,184 -2.41(-1.42%)
Apr 07, 2020 167.32 169.89 166.34 169.82 204,083 -1.35(-0.79%)
Apr 06, 2020 169.51 171.81 169.00 171.17 283,074 -0.48(-0.28%)
Apr 03, 2020 171.33 173.71 171.01 171.65 186,900 +0.89(+0.52%)
Apr 02, 2020 171.58 172.00 169.78 170.76 170,994 +1.55(+0.92%)
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.