Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.53 +0.11 (+0.14%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 118.11 119.01 118.11 118.26 88,004 +0.16(+0.13%)
May 27, 2021 118.04 118.20 117.12 118.10 163,366 -0.73(-0.61%)
May 26, 2021 119.38 119.50 118.42 118.83 263,814 -0.22(-0.19%)
May 25, 2021 118.18 119.09 118.18 119.05 197,168 +1.40(+1.19%)
May 24, 2021 117.47 118.19 117.46 117.65 739,611 +0.51(+0.43%)
May 21, 2021 117.04 117.14 116.44 117.14 330,974 +0.50(+0.43%)
May 20, 2021 116.02 116.93 115.98 116.65 79,295 +1.29(+1.12%)
May 19, 2021 115.62 116.56 114.83 115.36 117,365 -0.28(-0.25%)
May 18, 2021 115.62 115.76 115.23 115.64 125,041 -0.48(-0.41%)
May 17, 2021 116.12 116.52 115.84 116.12 95,255 -0.19(-0.16%)
May 14, 2021 115.69 116.31 115.46 116.31 701,929 +1.25(+1.09%)
May 13, 2021 115.17 115.61 114.79 115.05 937,992 +0.12(+0.10%)
May 12, 2021 116.11 116.25 114.57 114.93 659,163 -1.32(-1.13%)
May 11, 2021 116.74 116.88 116.15 116.25 523,481 -1.20(-1.02%)
May 10, 2021 118.62 119.07 117.25 117.45 240,057 -1.50(-1.26%)
May 07, 2021 120.09 120.62 118.53 118.95 1,047,595 -0.92(-0.77%)
May 06, 2021 119.24 120.20 119.21 119.87 633,555 +0.28(+0.24%)
May 05, 2021 118.94 119.83 118.85 119.59 315,741 +0.14(+0.12%)
May 04, 2021 119.52 120.20 119.07 119.45 331,008 +1.03(+0.87%)
May 03, 2021 118.58 119.60 118.10 118.42 506,707 +0.03(+0.02%)
Apr 30, 2021 118.23 118.45 117.63 118.39 129,014 +0.39(+0.33%)
Apr 29, 2021 117.04 118.03 116.64 118.00 122,577 -0.56(-0.47%)
Apr 28, 2021 118.30 118.63 117.83 118.56 98,585 +0.17(+0.15%)
Apr 27, 2021 119.47 119.62 118.26 118.39 340,227 -1.37(-1.15%)
Apr 26, 2021 120.04 120.41 119.71 119.76 256,828 -0.12(-0.10%)
Apr 23, 2021 120.41 120.45 119.38 119.88 305,881 -0.48(-0.40%)
Apr 22, 2021 119.95 120.36 119.04 120.36 215,323 +0.77(+0.65%)
Apr 21, 2021 119.34 119.76 118.89 119.59 147,532 +0.38(+0.32%)
Apr 20, 2021 118.19 119.62 118.19 119.21 107,643 +0.63(+0.53%)
Apr 19, 2021 118.54 119.08 118.24 118.58 233,443 -0.47(-0.39%)
Apr 16, 2021 118.84 119.56 118.57 119.05 124,674 -1.11(-0.93%)
Apr 15, 2021 119.23 120.93 119.20 120.17 131,610 +2.62(+2.23%)
Apr 14, 2021 117.69 117.86 117.09 117.55 92,474 -0.47(-0.40%)
Apr 13, 2021 116.81 118.06 116.77 118.02 92,443 +1.03(+0.88%)
Apr 12, 2021 117.01 117.17 116.70 116.99 119,520 +0.00(+0.00%)
Apr 09, 2021 117.14 117.87 116.62 116.99 129,014 -0.52(-0.44%)
Apr 08, 2021 116.89 117.59 116.76 117.50 190,878 +1.11(+0.95%)
Apr 07, 2021 116.89 117.61 116.33 116.40 500,898 -1.09(-0.93%)
Apr 06, 2021 116.84 117.70 116.53 117.48 157,113 +1.00(+0.85%)
Apr 05, 2021 116.27 116.50 115.38 116.49 317,593 -0.71(-0.61%)
Apr 01, 2021 116.04 117.41 115.84 117.20 1,796,443 +2.12(+1.85%)
Mar 31, 2021 115.58 115.93 114.15 115.08 151,116 -0.38(-0.33%)
Mar 30, 2021 114.46 115.78 114.07 115.46 148,134 +0.87(+0.76%)
Mar 29, 2021 116.09 116.11 114.05 114.59 398,388 -1.41(-1.22%)
Mar 26, 2021 115.53 116.54 115.35 116.00 122,156 -0.48(-0.41%)
Mar 25, 2021 117.98 118.20 116.36 116.48 334,603 -1.33(-1.13%)
Mar 24, 2021 116.52 117.82 116.30 117.81 279,786 +1.21(+1.04%)
Mar 23, 2021 115.72 116.81 115.34 116.60 381,889 +1.24(+1.07%)
Mar 22, 2021 114.76 115.52 114.41 115.36 277,734 +1.74(+1.53%)
Mar 19, 2021 112.86 113.69 112.63 113.62 700,980 +0.96(+0.85%)
Mar 18, 2021 111.85 113.20 111.85 112.65 805,868 -1.39(-1.22%)
Mar 17, 2021 113.87 114.32 112.78 114.05 773,831 -1.29(-1.12%)
Mar 16, 2021 115.93 116.11 114.49 115.34 105,282 -0.48(-0.41%)
Mar 15, 2021 115.41 116.14 115.36 115.82 118,777 +0.93(+0.81%)
Mar 12, 2021 115.42 115.49 114.49 114.89 274,088 -3.40(-2.88%)
Mar 11, 2021 118.55 118.75 117.83 118.29 100,161 -1.27(-1.07%)
Mar 10, 2021 119.52 119.66 118.91 119.57 128,295 +0.06(+0.05%)
Mar 09, 2021 119.00 119.50 118.55 119.50 128,738 +2.06(+1.76%)
Mar 08, 2021 118.39 118.62 117.36 117.44 197,344 -1.07(-0.91%)
Mar 05, 2021 117.58 119.05 117.49 118.51 205,484 +0.50(+0.43%)
Mar 04, 2021 119.21 119.40 117.36 118.01 249,617 -1.18(-0.99%)
Mar 03, 2021 118.82 119.69 118.07 119.19 143,235 -1.27(-1.05%)
Mar 02, 2021 119.84 120.56 119.79 120.46 140,499 +0.02(+0.01%)
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.