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

Historical Prices

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.