Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

167.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2020 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 21, 2020 167.90 168.50 166.86 167.21 203,570 +0.91(+0.55%)
Sep 18, 2020 166.76 167.22 165.99 166.30 489,000 -0.64(-0.38%)
Sep 17, 2020 168.02 168.02 166.48 166.94 1,087,793 +0.72(+0.43%)
Sep 16, 2020 167.77 167.99 165.55 166.22 105,783 -0.82(-0.49%)
Sep 15, 2020 167.10 167.40 166.53 167.04 67,478 -0.41(-0.24%)
Sep 14, 2020 167.91 168.19 167.13 167.45 85,135 +0.01(+0.01%)
Sep 11, 2020 167.29 167.48 166.95 167.44 67,700 +0.40(+0.24%)
Sep 10, 2020 164.71 167.15 164.07 167.04 135,371 +1.30(+0.78%)
Sep 09, 2020 166.54 167.24 165.13 165.74 141,675 -0.85(-0.51%)
Sep 08, 2020 167.23 168.45 166.53 166.59 91,427 +1.23(+0.74%)
Sep 04, 2020 167.34 167.63 164.81 165.36 261,200 -4.14(-2.44%)
Sep 03, 2020 168.97 170.99 168.67 169.50 228,427 +1.19(+0.71%)
Sep 02, 2020 166.10 168.77 166.10 168.31 192,233 +1.82(+1.09%)
Sep 01, 2020 163.58 166.65 162.88 166.49 220,052 +2.69(+1.64%)
Aug 31, 2020 163.05 165.17 163.01 163.80 132,705 +1.28(+0.79%)
Aug 28, 2020 163.35 163.67 161.81 162.52 252,900 -0.26(-0.16%)
Aug 27, 2020 167.31 167.33 162.74 162.78 344,312 -3.72(-2.23%)
Aug 26, 2020 166.53 166.90 165.56 166.50 131,672 -0.87(-0.52%)
Aug 25, 2020 167.03 167.89 166.28 167.37 122,165 -1.67(-0.99%)
Aug 24, 2020 169.58 170.30 168.93 169.04 117,856 -0.31(-0.18%)
Aug 21, 2020 169.07 169.45 167.68 169.35 85,400 +1.33(+0.79%)
Aug 20, 2020 168.21 168.50 167.64 168.02 95,863 +1.92(+1.16%)
Aug 19, 2020 168.05 168.71 165.51 166.10 170,267 -1.00(-0.60%)
Aug 18, 2020 166.58 167.75 166.25 167.10 449,481 +1.24(+0.75%)
Aug 17, 2020 166.23 166.83 165.56 165.86 110,147 +0.66(+0.40%)
Aug 14, 2020 166.14 166.57 165.20 165.20 206,500 -1.04(-0.63%)
Aug 13, 2020 168.09 168.49 165.38 166.24 224,525 -2.34(-1.39%)
Aug 12, 2020 168.97 169.33 167.94 168.58 206,558 -2.36(-1.38%)
Aug 11, 2020 170.81 171.35 169.15 170.94 411,192 -2.37(-1.37%)
Aug 10, 2020 175.01 175.01 173.27 173.31 238,800 -1.35(-0.77%)
Aug 07, 2020 176.49 176.59 174.00 174.66 483,700 -1.25(-0.71%)
Aug 06, 2020 176.36 177.55 175.42 175.91 293,932 +1.63(+0.94%)
Aug 05, 2020 174.71 175.38 174.08 174.28 336,931 -2.31(-1.31%)
Aug 04, 2020 175.74 176.59 175.46 176.59 103,066 +2.44(+1.40%)
Aug 03, 2020 173.46 174.46 173.30 174.15 238,847 -1.47(-0.84%)
Jul 31, 2020 174.67 176.31 174.27 175.62 95,900 -0.23(-0.13%)
Jul 30, 2020 175.88 176.15 175.48 175.85 79,400 +1.34(+0.77%)
Jul 29, 2020 174.66 174.93 173.25 174.51 250,529 -0.36(-0.21%)
Jul 28, 2020 173.88 174.96 173.84 174.87 161,419 +1.67(+0.96%)
Jul 27, 2020 174.90 174.90 173.13 173.20 97,036 -1.00(-0.57%)
Jul 24, 2020 173.14 174.33 172.90 174.20 201,200 +0.38(+0.22%)
Jul 23, 2020 172.98 174.10 172.32 173.82 164,894 +2.53(+1.48%)
Jul 22, 2020 171.81 172.11 171.16 171.29 129,757 +0.66(+0.39%)
Jul 21, 2020 170.84 171.19 170.41 170.63 91,683 +0.29(+0.17%)
Jul 20, 2020 170.93 170.95 170.00 170.34 81,364 +0.46(+0.27%)
Jul 17, 2020 170.72 170.76 169.59 169.88 384,200 -0.55(-0.32%)
Jul 16, 2020 170.79 171.09 170.18 170.43 121,951 +1.06(+0.63%)
Jul 15, 2020 168.80 170.10 168.60 169.37 175,662 -1.07(-0.63%)
Jul 14, 2020 171.48 171.71 170.28 170.44 116,020 +0.05(+0.03%)
Jul 13, 2020 168.22 170.39 167.78 170.39 815,385 +1.05(+0.62%)
Jul 10, 2020 171.43 171.77 169.10 169.34 195,900 -0.79(-0.46%)
Jul 09, 2020 166.89 170.42 166.87 170.13 300,992 +3.63(+2.18%)
Jul 08, 2020 166.39 167.10 165.74 166.50 107,109 -0.79(-0.47%)
Jul 07, 2020 165.12 167.51 164.87 167.29 246,711 +2.96(+1.80%)
Jul 06, 2020 163.64 164.43 162.96 164.33 143,194 -0.82(-0.50%)
Jul 02, 2020 164.18 165.59 163.58 165.15 138,500 +0.03(+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.