Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.36 -0.06 (-0.08%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 86.48 86.62 86.02 86.21 33,089 -0.63(-0.73%)
Oct 30, 2018 86.97 87.21 86.78 86.84 22,219 -0.67(-0.77%)
Oct 29, 2018 87.63 87.77 87.09 87.52 47,414 -0.36(-0.41%)
Oct 26, 2018 87.63 88.14 87.62 87.87 289,125 +0.73(+0.84%)
Oct 25, 2018 87.37 87.48 87.08 87.14 26,588 -0.44(-0.50%)
Oct 24, 2018 87.22 87.62 87.17 87.58 76,507 +0.82(+0.95%)
Oct 23, 2018 87.69 87.92 86.70 86.76 110,599 +0.34(+0.39%)
Oct 22, 2018 86.87 86.98 86.42 86.42 17,603 -0.14(-0.17%)
Oct 19, 2018 86.79 86.83 86.34 86.57 14,888 -0.34(-0.39%)
Oct 18, 2018 86.58 87.27 86.49 86.91 40,157 -0.08(-0.10%)
Oct 17, 2018 87.69 87.81 86.98 86.99 30,507 -0.62(-0.70%)
Oct 16, 2018 87.40 87.70 87.15 87.61 74,154 +0.15(+0.17%)
Oct 15, 2018 87.69 87.69 87.33 87.46 35,701 -0.06(-0.07%)
Oct 12, 2018 87.27 88.01 87.21 87.52 206,878 -0.27(-0.30%)
Oct 11, 2018 86.78 88.08 86.65 87.78 161,289 +1.47(+1.71%)
Oct 10, 2018 86.01 86.38 85.60 86.31 116,415 -0.30(-0.35%)
Oct 09, 2018 85.88 86.68 85.84 86.61 66,163 +1.29(+1.51%)
Oct 08, 2018 85.67 85.78 85.32 85.32 52,440 -0.48(-0.56%)
Oct 05, 2018 86.09 86.51 85.37 85.80 119,708 -1.10(-1.27%)
Oct 04, 2018 87.06 87.39 86.62 86.90 332,405 -0.86(-0.98%)
Oct 03, 2018 89.45 89.50 86.99 87.76 179,877 -2.37(-2.63%)
Oct 02, 2018 89.85 90.39 89.85 90.13 47,463 +0.76(+0.85%)
Oct 01, 2018 89.89 90.11 89.37 89.37 80,999 -1.00(-1.11%)
Sep 28, 2018 90.98 91.03 90.33 90.37 327,788 -0.35(-0.39%)
Sep 27, 2018 90.39 90.75 90.23 90.72 45,512 +0.05(+0.06%)
Sep 26, 2018 89.97 90.70 89.77 90.67 54,855 +0.96(+1.07%)
Sep 25, 2018 89.53 89.79 89.43 89.72 49,088 -0.19(-0.21%)
Sep 24, 2018 89.91 90.36 89.78 89.91 170,264 -0.37(-0.41%)
Sep 21, 2018 89.84 90.41 89.84 90.27 195,777 +0.04(+0.05%)
Sep 20, 2018 89.59 90.37 89.57 90.23 107,204 +0.55(+0.62%)
Sep 19, 2018 90.19 90.19 89.26 89.68 46,256 -0.74(-0.82%)
Sep 18, 2018 91.26 91.26 90.23 90.42 110,880 -1.41(-1.54%)
Sep 17, 2018 91.45 92.06 91.38 91.84 37,599 +0.00(+0.00%)
Sep 14, 2018 91.71 92.15 91.59 91.84 134,067 -0.59(-0.63%)
Sep 13, 2018 92.64 92.84 92.29 92.42 34,881 +0.11(+0.12%)
Sep 12, 2018 92.43 92.48 92.25 92.31 20,733 +0.31(+0.33%)
Sep 11, 2018 92.37 92.45 91.86 92.01 45,630 -0.85(-0.92%)
Sep 10, 2018 92.55 92.86 92.50 92.86 108,803 +0.45(+0.48%)
Sep 07, 2018 92.69 92.69 92.34 92.41 50,577 -1.11(-1.19%)
Sep 06, 2018 93.12 93.65 93.06 93.53 37,235 +0.43(+0.46%)
Sep 05, 2018 93.18 93.30 92.98 93.10 40,169 -0.20(-0.22%)
Sep 04, 2018 93.35 93.54 93.17 93.30 30,537 -0.94(-1.00%)
Aug 31, 2018 94.24 94.24 94.24 0 -0.39(-0.41%)
Aug 30, 2018 94.71 94.84 94.44 94.63 26,030 +0.28(+0.30%)
Aug 29, 2018 94.27 94.46 93.93 94.35 34,038 +0.19(+0.20%)
Aug 28, 2018 94.28 94.36 94.01 94.16 58,257 -0.68(-0.71%)
Aug 27, 2018 95.06 95.20 94.84 94.84 59,349 -0.58(-0.61%)
Aug 24, 2018 95.05 95.78 94.98 95.41 336,741 -0.16(-0.16%)
Aug 23, 2018 95.45 95.59 95.24 95.57 46,867 +0.24(+0.25%)
Aug 22, 2018 95.39 95.45 94.99 95.33 300,699 +0.59(+0.62%)
Aug 21, 2018 94.81 94.81 94.45 94.74 61,343 -0.52(-0.55%)
Aug 20, 2018 95.05 95.40 94.98 95.26 152,822 +0.89(+0.95%)
Aug 17, 2018 94.30 94.58 94.12 94.37 321,132 +0.37(+0.40%)
Aug 16, 2018 93.99 94.17 93.50 94.00 31,146 -0.05(-0.05%)
Aug 15, 2018 93.89 94.36 93.79 94.05 25,390 +0.74(+0.80%)
Aug 14, 2018 93.83 93.83 93.26 93.31 42,154 -0.25(-0.27%)
Aug 13, 2018 93.46 93.83 93.45 93.55 25,384 -0.45(-0.47%)
Aug 10, 2018 93.58 94.28 93.55 94.00 49,367 +1.02(+1.10%)
Aug 09, 2018 92.36 93.04 92.25 92.98 23,101 +1.09(+1.19%)
Aug 08, 2018 91.74 91.98 91.74 91.88 21,477 +0.08(+0.09%)
Aug 07, 2018 92.21 92.21 91.72 91.80 19,937 -0.60(-0.65%)
Aug 06, 2018 92.79 93.07 92.41 92.41 27,805 -0.02(-0.03%)
Aug 03, 2018 92.02 92.48 91.99 92.43 23,352 +0.61(+0.67%)
Aug 02, 2018 91.71 91.89 91.37 91.82 97,468 +0.17(+0.19%)
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.