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 (%)
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%)
May 03, 2021 128.67 129.77 128.15 128.49 466,981 +0.03(+0.02%)
Apr 30, 2021 128.29 128.53 127.64 128.46 118,900 +0.42(+0.33%)
Apr 29, 2021 127.00 128.07 126.57 128.04 112,967 -0.61(-0.47%)
Apr 28, 2021 128.36 128.73 127.85 128.65 90,856 +0.19(+0.15%)
Apr 27, 2021 129.63 129.80 128.32 128.46 313,553 -1.49(-1.15%)
Apr 26, 2021 130.25 130.65 129.89 129.95 236,693 -0.13(-0.10%)
Apr 23, 2021 130.65 130.70 129.54 130.08 281,900 -0.52(-0.40%)
Apr 22, 2021 130.16 130.60 129.16 130.60 198,442 +0.84(+0.65%)
Apr 21, 2021 129.49 129.95 129.00 129.76 135,966 +0.41(+0.32%)
Apr 20, 2021 128.25 129.80 128.25 129.35 99,204 +0.68(+0.53%)
Apr 19, 2021 128.62 129.21 128.30 128.67 215,141 -0.51(-0.39%)
Apr 16, 2021 128.95 129.73 128.66 129.18 114,900 -1.21(-0.93%)
Apr 15, 2021 129.37 131.22 129.34 130.39 121,292 +2.84(+2.23%)
Apr 14, 2021 127.70 127.89 127.05 127.55 85,224 -0.51(-0.40%)
Apr 13, 2021 126.75 128.10 126.70 128.06 85,196 +1.12(+0.88%)
Apr 12, 2021 126.96 127.14 126.62 126.94 110,150 +0.00(+0.00%)
Apr 09, 2021 127.11 127.90 126.54 126.94 118,900 -0.56(-0.44%)
Apr 08, 2021 126.83 127.59 126.69 127.50 175,913 +1.20(+0.95%)
Apr 07, 2021 126.83 127.62 126.23 126.30 461,627 -1.18(-0.93%)
Apr 06, 2021 126.78 127.71 126.44 127.48 144,796 +1.08(+0.85%)
Apr 05, 2021 126.16 126.41 125.20 126.40 292,694 -0.77(-0.61%)
Apr 01, 2021 125.91 127.40 125.69 127.17 1,655,600 +1.66(+1.32%)
Mar 31, 2021 126.06 126.44 124.50 125.51 138,552 -0.42(-0.33%)
Mar 30, 2021 124.84 126.28 124.41 125.93 135,818 +0.95(+0.76%)
Mar 29, 2021 126.62 126.64 124.39 124.98 365,266 -1.54(-1.22%)
Mar 26, 2021 126.01 127.11 125.81 126.52 112,000 -0.52(-0.41%)
Mar 25, 2021 128.68 128.92 126.91 127.04 306,784 -1.45(-1.13%)
Mar 24, 2021 127.09 128.50 126.85 128.49 256,525 +1.32(+1.04%)
Mar 23, 2021 126.21 127.40 125.80 127.17 350,139 +1.35(+1.07%)
Mar 22, 2021 125.17 126.00 124.78 125.82 254,643 +1.90(+1.53%)
Mar 19, 2021 123.10 124.00 122.84 123.92 642,700 +1.05(+0.85%)
Mar 18, 2021 121.99 123.47 121.99 122.87 738,867 -1.52(-1.22%)
Mar 17, 2021 124.20 124.69 123.01 124.39 709,494 -1.41(-1.12%)
Mar 16, 2021 126.44 126.64 124.87 125.80 96,529 -0.52(-0.41%)
Mar 15, 2021 125.87 126.67 125.82 126.32 108,902 +1.01(+0.81%)
Mar 12, 2021 125.89 125.96 124.87 125.31 251,300 -3.71(-2.88%)
Mar 11, 2021 129.30 129.52 128.51 129.02 91,834 -1.39(-1.07%)
Mar 10, 2021 130.36 130.51 129.69 130.41 117,629 +0.07(+0.05%)
Mar 09, 2021 129.79 130.34 129.30 130.34 118,035 +2.25(+1.76%)
Mar 08, 2021 129.12 129.38 128.00 128.09 180,937 -1.17(-0.91%)
Mar 05, 2021 128.24 129.84 128.14 129.26 188,400 +0.55(+0.43%)
Mar 04, 2021 130.02 130.22 128.00 128.71 228,864 -1.29(-0.99%)
Mar 03, 2021 129.59 130.54 128.78 130.00 131,327 -1.38(-1.05%)
Mar 02, 2021 130.71 131.49 130.65 131.38 128,818 +0.02(+0.02%)
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.