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 (%)
Jun 30, 2020 146.76 146.76 144.67 145.05 275,263 -1.11(-0.76%)
Jun 29, 2020 146.40 146.83 145.78 146.16 192,360 -0.67(-0.46%)
Jun 26, 2020 145.49 146.94 145.49 146.83 342,709 +2.16(+1.49%)
Jun 25, 2020 145.56 145.66 144.50 144.67 188,891 +0.64(+0.44%)
Jun 24, 2020 142.36 144.27 142.26 144.03 238,609 +1.90(+1.33%)
Jun 23, 2020 142.29 142.75 141.84 142.14 106,657 -1.23(-0.86%)
Jun 22, 2020 144.21 144.41 143.00 143.37 163,171 +0.30(+0.21%)
Jun 19, 2020 141.64 143.31 141.61 143.07 153,154 -0.05(-0.04%)
Jun 18, 2020 142.72 143.29 142.38 143.12 183,801 +1.98(+1.41%)
Jun 17, 2020 140.70 141.38 139.75 141.13 294,383 +0.58(+0.42%)
Jun 16, 2020 139.93 141.82 139.08 140.55 493,953 -3.12(-2.17%)
Jun 15, 2020 145.36 145.61 143.23 143.67 288,944 +0.39(+0.27%)
Jun 12, 2020 143.57 144.93 142.93 143.28 361,940 -1.71(-1.18%)
Jun 11, 2020 144.32 145.44 143.35 144.99 449,000 +3.47(+2.45%)
Jun 10, 2020 139.73 141.52 139.47 141.52 222,459 +2.75(+1.98%)
Jun 09, 2020 139.61 140.14 138.58 138.77 997,239 +2.14(+1.57%)
Jun 08, 2020 134.66 136.77 134.62 136.63 490,214 +0.61(+0.45%)
Jun 05, 2020 134.21 136.07 132.42 136.01 762,684 -1.19(-0.87%)
Jun 04, 2020 139.19 139.26 137.17 137.20 265,427 -2.83(-2.02%)
Jun 03, 2020 140.60 140.87 139.27 140.03 464,551 -2.30(-1.61%)
Jun 02, 2020 142.47 142.95 141.83 142.33 175,852 -0.83(-0.58%)
Jun 01, 2020 143.00 143.22 142.46 143.16 336,323 -1.21(-0.84%)
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%)
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.