Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.74 +0.32 (+0.42%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 140.66 140.97 138.81 138.81 458,376 -1.99(-1.42%)
Oct 29, 2020 142.66 142.67 140.07 140.80 421,600 -2.02(-1.41%)
Oct 28, 2020 143.28 143.36 142.05 142.82 266,007 +0.40(+0.28%)
Oct 27, 2020 142.03 142.47 141.72 142.42 146,983 +1.20(+0.85%)
Oct 26, 2020 140.68 141.65 140.47 141.22 198,968 +1.94(+1.39%)
Oct 23, 2020 137.94 139.50 137.94 139.28 76,452 +1.01(+0.73%)
Oct 22, 2020 139.69 139.94 138.17 138.27 148,736 -1.94(-1.38%)
Oct 21, 2020 140.18 140.83 139.76 140.21 360,266 -0.66(-0.47%)
Oct 20, 2020 141.55 141.66 140.44 140.87 327,850 -1.76(-1.24%)
Oct 19, 2020 142.35 142.79 141.83 142.63 258,234 -0.75(-0.52%)
Oct 16, 2020 143.53 144.27 143.01 143.38 172,642 -0.67(-0.47%)
Oct 15, 2020 145.29 145.46 143.59 144.05 271,069 -0.11(-0.07%)
Oct 14, 2020 144.46 144.73 143.94 144.16 263,799 +0.53(+0.37%)
Oct 13, 2020 142.88 143.80 142.87 143.63 1,120,993 +1.37(+0.96%)
Oct 12, 2020 141.99 142.38 141.75 142.26 73,683 +0.69(+0.49%)
Oct 09, 2020 140.76 142.36 140.18 141.57 206,785 -0.37(-0.26%)
Oct 08, 2020 141.57 141.94 141.23 141.94 198,077 +1.22(+0.87%)
Oct 07, 2020 141.05 141.96 140.23 140.71 244,381 -1.30(-0.91%)
Oct 06, 2020 140.78 143.02 140.02 142.01 488,731 +0.74(+0.52%)
Oct 05, 2020 142.70 142.87 141.17 141.27 543,453 -3.36(-2.32%)
Oct 02, 2020 145.97 145.97 144.18 144.62 711,782 -1.09(-0.75%)
Oct 01, 2020 144.43 146.08 144.18 145.72 232,312 +0.38(+0.26%)
Sep 30, 2020 146.14 146.23 144.51 145.34 166,155 -1.79(-1.22%)
Sep 29, 2020 147.04 147.54 146.84 147.13 300,281 +0.05(+0.04%)
Sep 28, 2020 147.17 147.21 146.63 147.07 225,755 -0.35(-0.24%)
Sep 25, 2020 147.50 147.85 147.08 147.43 79,285 -0.16(-0.11%)
Sep 24, 2020 147.23 147.70 146.95 147.58 149,296 +0.75(+0.51%)
Sep 23, 2020 146.55 146.88 145.71 146.84 932,547 +0.12(+0.08%)
Sep 22, 2020 146.74 147.35 146.25 146.71 92,009 -0.07(-0.05%)
Sep 21, 2020 147.39 147.92 146.48 146.78 231,897 +0.80(+0.55%)
Sep 18, 2020 146.39 146.79 145.71 145.99 557,046 -0.56(-0.38%)
Sep 17, 2020 147.50 147.50 146.14 146.55 1,239,164 +0.63(+0.43%)
Sep 16, 2020 147.28 147.47 145.33 145.91 120,503 -0.72(-0.49%)
Sep 15, 2020 146.69 146.95 146.19 146.63 76,867 -0.36(-0.24%)
Sep 14, 2020 147.40 147.65 146.71 147.00 96,981 +0.01(+0.01%)
Sep 11, 2020 146.85 147.02 146.56 146.99 77,120 +0.35(+0.24%)
Sep 10, 2020 144.59 146.74 144.03 146.63 154,208 +1.14(+0.78%)
Sep 09, 2020 146.20 146.81 144.96 145.49 161,389 -0.75(-0.51%)
Sep 08, 2020 146.80 147.87 146.19 146.24 104,149 +1.08(+0.74%)
Sep 04, 2020 146.90 147.16 144.68 145.16 297,547 -3.63(-2.44%)
Sep 03, 2020 148.33 150.10 148.07 148.79 260,213 +1.04(+0.71%)
Sep 02, 2020 145.81 148.15 145.81 147.75 218,983 +1.60(+1.09%)
Sep 01, 2020 143.60 146.29 142.98 146.15 250,673 +2.36(+1.64%)
Aug 31, 2020 143.13 144.99 143.10 143.79 151,171 +1.12(+0.79%)
Aug 28, 2020 143.40 143.68 142.04 142.67 288,092 -0.23(-0.16%)
Aug 27, 2020 146.87 146.89 142.86 142.90 392,224 -3.27(-2.23%)
Aug 26, 2020 146.19 146.51 145.34 146.16 149,994 -0.76(-0.52%)
Aug 25, 2020 146.63 147.38 145.97 146.93 139,164 -1.47(-0.99%)
Aug 24, 2020 148.87 149.50 148.29 148.39 134,256 -0.27(-0.18%)
Aug 21, 2020 148.42 148.75 147.20 148.66 97,283 +1.17(+0.79%)
Aug 20, 2020 147.66 147.92 147.16 147.50 109,202 +1.69(+1.16%)
Aug 19, 2020 147.52 148.10 145.29 145.81 193,960 -0.88(-0.60%)
Aug 18, 2020 146.23 147.26 145.94 146.69 512,028 +1.09(+0.75%)
Aug 17, 2020 145.92 146.45 145.34 145.60 125,474 +0.58(+0.40%)
Aug 14, 2020 145.84 146.23 145.02 145.02 235,235 -0.91(-0.63%)
Aug 13, 2020 147.56 147.91 145.18 145.93 255,768 -2.05(-1.39%)
Aug 12, 2020 148.33 148.64 147.43 147.99 235,301 -2.07(-1.38%)
Aug 11, 2020 149.94 150.42 148.49 150.06 468,411 -2.08(-1.37%)
Aug 10, 2020 153.63 153.63 152.10 152.14 272,030 -1.19(-0.77%)
Aug 07, 2020 154.93 155.01 152.75 153.32 551,008 -1.10(-0.71%)
Aug 06, 2020 154.82 155.86 153.99 154.42 334,833 +1.43(+0.94%)
Aug 05, 2020 153.37 153.96 152.81 152.99 383,816 -2.03(-1.31%)
Aug 04, 2020 154.27 155.02 154.03 155.02 117,408 +2.14(+1.40%)
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.