Extended Dur Trs Idx ETF Vanguard (NY: EDV )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 140.52 141.71 140.20 141.63 111,673 +0.00(+0.00%)
Jul 27, 2021 141.32 141.68 140.95 141.63 453,144 +1.80(+1.29%)
Jul 26, 2021 140.84 140.93 139.60 139.83 256,374 -0.52(-0.37%)
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%)
Jun 01, 2021 127.70 128.02 126.86 127.99 288,587 -0.33(-0.26%)
May 28, 2021 128.16 129.13 128.16 128.32 81,105 +0.17(+0.13%)
May 27, 2021 128.08 128.26 127.09 128.15 150,558 -0.79(-0.61%)
May 26, 2021 129.53 129.67 128.50 128.94 243,131 -0.24(-0.19%)
May 25, 2021 128.23 129.22 128.23 129.18 181,710 +1.52(+1.19%)
May 24, 2021 127.46 128.24 127.46 127.66 681,625 +0.55(+0.43%)
May 21, 2021 127.00 127.11 126.34 127.11 305,026 +0.54(+0.43%)
May 20, 2021 125.89 126.88 125.85 126.57 73,079 +1.40(+1.12%)
May 19, 2021 125.46 126.47 124.60 125.17 108,164 -0.31(-0.25%)
May 18, 2021 125.46 125.61 125.03 125.48 115,238 -0.52(-0.41%)
May 17, 2021 126.00 126.43 125.69 126.00 87,787 -0.20(-0.16%)
May 14, 2021 125.53 126.21 125.28 126.20 646,897 +1.36(+1.09%)
May 13, 2021 124.97 125.45 124.56 124.84 864,453 +0.13(+0.10%)
May 12, 2021 125.99 126.14 124.32 124.71 607,484 -1.43(-1.13%)
May 11, 2021 126.67 126.82 126.03 126.14 482,440 -1.30(-1.02%)
May 10, 2021 128.71 129.20 127.22 127.44 221,237 -1.63(-1.26%)
May 07, 2021 130.31 130.88 128.61 129.07 965,463 -1.00(-0.77%)
May 06, 2021 129.38 130.43 129.35 130.07 583,884 +0.31(+0.24%)
May 05, 2021 129.05 130.03 128.96 129.76 290,987 +0.15(+0.12%)
May 04, 2021 129.69 130.43 129.20 129.61 305,057 +1.12(+0.87%)
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.