Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 143.53 145.00 143.05 144.37 293,604 +1.32(+0.92%)
May 28, 2020 142.65 143.24 142.21 143.05 326,450 -0.79(-0.55%)
May 27, 2020 143.57 144.87 143.34 143.83 260,721 -0.57(-0.39%)
May 26, 2020 144.83 144.89 143.88 144.40 247,253 -2.38(-1.62%)
May 22, 2020 145.97 147.07 145.92 146.79 112,405 +0.96(+0.66%)
May 21, 2020 146.18 146.77 145.46 145.83 273,750 +0.61(+0.42%)
May 20, 2020 144.19 145.82 143.80 145.21 166,040 +0.58(+0.40%)
May 19, 2020 143.47 144.80 143.47 144.64 363,756 +0.38(+0.27%)
May 18, 2020 146.52 146.56 143.60 144.25 589,845 -4.34(-2.92%)
May 15, 2020 150.51 150.58 148.04 148.59 201,802 -0.38(-0.26%)
May 14, 2020 149.22 150.04 148.82 148.98 289,741 +1.99(+1.36%)
May 13, 2020 146.57 147.69 146.07 146.99 502,237 +1.51(+1.04%)
May 12, 2020 144.24 146.30 144.19 145.48 387,731 +1.80(+1.25%)
May 11, 2020 144.73 145.28 143.10 143.68 346,203 -1.62(-1.12%)
May 08, 2020 147.13 147.13 144.74 145.30 249,420 -2.31(-1.56%)
May 07, 2020 144.72 147.88 144.59 147.61 370,787 +2.93(+2.02%)
May 06, 2020 144.51 145.40 143.15 144.68 1,389,289 -3.24(-2.19%)
May 05, 2020 147.47 148.14 147.11 147.92 356,396 -1.28(-0.86%)
May 04, 2020 149.91 150.03 148.65 149.21 241,972 -1.11(-0.74%)
May 01, 2020 149.65 150.40 148.60 150.32 480,068 +1.14(+0.76%)
Apr 30, 2020 150.96 151.56 148.96 149.18 855,752 -1.76(-1.17%)
Apr 29, 2020 152.06 152.77 150.11 150.94 329,366 -1.07(-0.70%)
Apr 28, 2020 150.91 152.19 150.79 152.01 441,325 +1.91(+1.27%)
Apr 27, 2020 152.48 152.56 149.61 150.10 845,623 -3.58(-2.33%)
Apr 24, 2020 152.50 153.72 152.45 153.68 326,799 +0.22(+0.14%)
Apr 23, 2020 152.91 154.62 152.48 153.46 227,587 +1.03(+0.68%)
Apr 22, 2020 153.05 153.43 151.43 152.43 230,141 -2.09(-1.35%)
Apr 21, 2020 154.87 155.25 153.05 154.52 515,130 +3.14(+2.07%)
Apr 20, 2020 150.31 151.43 149.89 151.38 269,814 +1.85(+1.24%)
Apr 17, 2020 152.52 153.83 149.00 149.53 543,711 -3.35(-2.19%)
Apr 16, 2020 152.01 152.88 151.54 152.88 799,965 +2.58(+1.71%)
Apr 15, 2020 148.66 151.27 147.58 150.31 629,787 +4.11(+2.81%)
Apr 14, 2020 145.46 146.86 145.15 146.20 779,928 +0.51(+0.35%)
Apr 13, 2020 146.17 147.90 145.62 145.69 489,581 -1.43(-0.97%)
Apr 09, 2020 145.22 147.59 144.97 147.13 762,455 +0.87(+0.60%)
Apr 08, 2020 147.10 147.94 145.73 146.25 176,487 -2.11(-1.42%)
Apr 07, 2020 146.18 148.42 145.31 148.36 233,604 -1.18(-0.79%)
Apr 06, 2020 148.09 150.10 147.64 149.54 324,022 -0.42(-0.28%)
Apr 03, 2020 149.68 151.76 149.40 149.96 213,936 +0.78(+0.52%)
Apr 02, 2020 149.90 150.26 148.32 149.18 195,729 +1.35(+0.92%)
Apr 01, 2020 149.97 150.46 147.22 147.83 252,681 +2.09(+1.43%)
Mar 31, 2020 146.61 148.28 144.33 145.74 542,697 -1.81(-1.23%)
Mar 30, 2020 149.80 152.11 146.91 147.55 287,869 -2.14(-1.43%)
Mar 27, 2020 146.01 149.69 145.37 149.69 212,939 +5.60(+3.89%)
Mar 26, 2020 145.06 146.85 142.16 144.09 514,804 +0.89(+0.62%)
Mar 25, 2020 144.37 147.60 141.91 143.20 297,271 -0.82(-0.57%)
Mar 24, 2020 140.53 145.82 140.26 144.02 404,796 -0.10(-0.07%)
Mar 23, 2020 134.99 146.00 134.99 144.12 712,013 +8.77(+6.48%)
Mar 20, 2020 131.79 137.78 130.40 135.35 635,713 +9.03(+7.15%)
Mar 19, 2020 124.83 133.21 123.30 126.32 644,234 -0.59(-0.47%)
Mar 18, 2020 131.75 135.40 122.63 126.91 1,196,909 -7.06(-5.27%)
Mar 17, 2020 143.19 145.84 133.87 133.97 757,138 -9.89(-6.88%)
Mar 16, 2020 140.72 148.04 137.38 143.86 904,390 +8.20(+6.04%)
Mar 13, 2020 132.82 137.75 129.74 135.66 1,362,079 -1.97(-1.43%)
Mar 12, 2020 141.99 144.24 134.73 137.64 1,282,992 -4.38(-3.08%)
Mar 11, 2020 147.32 149.47 141.25 142.02 1,100,320 -2.63(-1.82%)
Mar 10, 2020 151.87 156.04 144.30 144.65 1,144,873 -10.39(-6.70%)
Mar 09, 2020 152.12 164.97 152.12 155.04 1,007,901 +6.58(+4.43%)
Mar 06, 2020 149.52 151.43 145.17 148.46 1,387,157 +9.65(+6.95%)
Mar 05, 2020 137.22 139.30 136.90 138.81 566,186 +4.09(+3.04%)
Mar 04, 2020 136.56 138.40 133.93 134.72 473,928 -1.97(-1.44%)
Mar 03, 2020 133.77 140.32 131.93 136.69 1,111,021 +2.76(+2.06%)
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.