Extended Dur Trs Idx ETF Vanguard (NY: EDV )

157.99 USD +1.15 (+0.73%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 156.47 158.24 156.47 157.99 67,400 +1.15(+0.73%)
Oct 22, 2020 158.45 158.74 156.73 156.84 131,125 -2.20(-1.38%)
Oct 21, 2020 159.01 159.75 158.53 159.04 317,607 -0.75(-0.47%)
Oct 20, 2020 160.56 160.68 159.30 159.79 289,030 -2.00(-1.24%)
Oct 19, 2020 161.47 161.97 160.88 161.79 227,657 -0.85(-0.52%)
Oct 16, 2020 162.81 163.65 162.22 162.64 152,200 -0.76(-0.47%)
Oct 15, 2020 164.80 165.00 162.88 163.40 238,972 -0.12(-0.07%)
Oct 14, 2020 163.86 164.16 163.27 163.52 232,563 +0.60(+0.37%)
Oct 13, 2020 162.07 163.11 162.06 162.92 988,257 +1.55(+0.96%)
Oct 12, 2020 161.06 161.50 160.79 161.37 64,959 +0.79(+0.49%)
Oct 09, 2020 159.67 161.48 159.01 160.58 182,300 -0.42(-0.26%)
Oct 08, 2020 160.58 161.00 160.20 161.00 174,623 +1.39(+0.87%)
Oct 07, 2020 159.99 161.02 159.06 159.61 215,444 -1.47(-0.91%)
Oct 06, 2020 159.69 162.23 158.83 161.08 430,861 +0.84(+0.52%)
Oct 05, 2020 161.87 162.06 160.13 160.24 479,103 -3.81(-2.32%)
Oct 02, 2020 165.57 165.57 163.55 164.05 627,500 -1.24(-0.75%)
Oct 01, 2020 163.83 165.71 163.55 165.29 204,804 -0.27(-0.16%)
Sep 30, 2020 166.48 166.58 164.62 165.56 145,859 -2.04(-1.22%)
Sep 29, 2020 167.50 168.07 167.27 167.60 263,600 +0.06(+0.04%)
Sep 28, 2020 167.65 167.69 167.03 167.54 198,178 -0.40(-0.24%)
Sep 25, 2020 168.03 168.43 167.55 167.94 69,600 -0.18(-0.11%)
Sep 24, 2020 167.72 168.25 167.40 168.12 131,059 +0.85(+0.51%)
Sep 23, 2020 166.94 167.32 165.99 167.27 818,631 +0.14(+0.08%)
Sep 22, 2020 167.16 167.85 166.60 167.13 80,770 -0.08(-0.05%)
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%)
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.