Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 152.27 153.15 152.13 152.88 272,083 -1.29(-0.84%)
Jul 31, 2020 153.33 154.77 152.98 154.17 109,244 -0.20(-0.13%)
Jul 30, 2020 154.40 154.63 154.04 154.37 90,448 +1.18(+0.77%)
Jul 29, 2020 153.32 153.56 152.09 153.19 285,391 -0.32(-0.21%)
Jul 28, 2020 152.64 153.59 152.60 153.51 183,881 +1.47(+0.96%)
Jul 27, 2020 153.53 153.53 151.98 152.04 110,538 -0.88(-0.57%)
Jul 24, 2020 151.99 153.03 151.78 152.92 229,197 +0.33(+0.22%)
Jul 23, 2020 151.85 152.84 151.27 152.59 187,839 +2.22(+1.48%)
Jul 22, 2020 150.82 151.09 150.25 150.37 147,813 +0.58(+0.39%)
Jul 21, 2020 149.97 150.28 149.59 149.79 104,441 +0.25(+0.17%)
Jul 20, 2020 150.05 150.07 149.23 149.53 92,686 +0.40(+0.27%)
Jul 17, 2020 149.87 149.90 148.88 149.13 437,663 -0.48(-0.32%)
Jul 16, 2020 149.93 150.19 149.40 149.61 138,921 +0.93(+0.63%)
Jul 15, 2020 148.18 149.32 148.00 148.68 200,106 -0.94(-0.63%)
Jul 14, 2020 150.53 150.74 149.48 149.62 132,164 +0.04(+0.03%)
Jul 13, 2020 147.67 149.58 147.28 149.58 928,849 +0.92(+0.62%)
Jul 10, 2020 150.49 150.79 148.44 148.65 223,160 -0.69(-0.46%)
Jul 09, 2020 146.50 149.60 146.48 149.35 342,876 +3.19(+2.18%)
Jul 08, 2020 146.06 146.69 145.50 146.16 122,013 -0.69(-0.47%)
Jul 07, 2020 144.95 147.05 144.73 146.85 281,041 +2.60(+1.80%)
Jul 06, 2020 143.65 144.34 143.05 144.26 163,120 -0.72(-0.50%)
Jul 02, 2020 144.12 145.36 143.60 144.98 157,772 +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.