Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.07 -0.67 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 68.76 69.36 68.40 69.07 1,162,837 -0.67(-0.96%)
Apr 15, 2024 70.19 70.21 69.34 69.74 735,869 -1.61(-2.26%)
Apr 12, 2024 71.66 72.01 71.35 71.35 251,077 +0.52(+0.73%)
Apr 11, 2024 71.45 71.47 70.43 70.83 370,192 -0.53(-0.74%)
Apr 10, 2024 72.40 72.55 71.14 71.36 801,155 -1.97(-2.69%)
Apr 09, 2024 72.97 73.50 72.91 73.33 230,028 +0.88(+1.21%)
Apr 08, 2024 72.27 72.64 72.15 72.45 425,499 +0.01(+0.01%)
Apr 05, 2024 72.73 73.11 72.39 72.44 353,137 -1.36(-1.84%)
Apr 04, 2024 73.78 73.91 73.12 73.80 483,820 +0.75(+1.03%)
Apr 03, 2024 72.33 73.09 72.03 73.05 552,868 -0.18(-0.25%)
Apr 02, 2024 72.65 73.36 72.33 73.23 563,832 -0.46(-0.62%)
Apr 01, 2024 74.57 74.57 73.63 73.69 1,116,725 -2.14(-2.82%)
Mar 28, 2024 75.55 76.14 75.39 75.83 785,049 +0.18(+0.24%)
Mar 27, 2024 74.93 75.68 74.84 75.65 652,509 +0.87(+1.16%)
Mar 26, 2024 74.45 74.84 74.18 74.78 255,017 +0.42(+0.56%)
Mar 25, 2024 74.62 74.62 74.17 74.37 315,593 -0.53(-0.71%)
Mar 22, 2024 75.20 75.20 74.68 74.90 229,747 +1.02(+1.38%)
Mar 21, 2024 74.07 74.25 73.52 73.88 497,850 +0.20(+0.27%)
Mar 20, 2024 74.03 74.74 73.06 73.68 337,683 -0.19(-0.25%)
Mar 19, 2024 73.71 74.13 73.55 73.87 833,278 +0.27(+0.36%)
Mar 18, 2024 73.66 73.89 73.39 73.60 267,044 -0.35(-0.47%)
Mar 15, 2024 74.06 74.15 73.75 73.95 687,592 +0.12(+0.16%)
Mar 14, 2024 74.74 74.76 73.72 73.83 600,591 -1.68(-2.23%)
Mar 13, 2024 75.58 75.77 75.22 75.51 285,492 -0.49(-0.65%)
Mar 12, 2024 76.23 76.33 75.80 76.01 380,583 -0.83(-1.08%)
Mar 11, 2024 77.21 77.25 76.51 76.84 476,107 -0.13(-0.17%)
Mar 08, 2024 76.89 77.25 76.54 76.97 648,048 -0.14(-0.18%)
Mar 07, 2024 77.72 77.76 76.69 77.11 472,630 -0.17(-0.22%)
Mar 06, 2024 76.73 77.49 76.62 77.28 402,531 +0.54(+0.71%)
Mar 05, 2024 76.52 77.00 76.18 76.73 391,095 +1.47(+1.95%)
Mar 04, 2024 74.77 75.35 74.69 75.27 1,160,962 -0.32(-0.42%)
Mar 01, 2024 74.46 75.64 73.96 75.58 477,475 +0.58(+0.78%)
Feb 29, 2024 74.54 75.14 74.54 75.00 402,461 +0.75(+1.01%)
Feb 28, 2024 73.71 74.34 73.55 74.25 304,571 +0.61(+0.83%)
Feb 27, 2024 73.98 74.24 73.51 73.63 327,833 -0.69(-0.93%)
Feb 26, 2024 74.88 74.88 73.91 74.33 263,261 -0.41(-0.54%)
Feb 23, 2024 73.47 74.81 73.45 74.73 346,397 +1.51(+2.07%)
Feb 22, 2024 72.88 73.41 72.82 73.22 266,780 +0.49(+0.67%)
Feb 21, 2024 73.42 73.51 72.53 72.73 298,755 -0.67(-0.92%)
Feb 20, 2024 73.41 73.83 73.31 73.41 241,138 -0.06(-0.08%)
Feb 16, 2024 73.14 73.50 73.00 73.47 294,425 -0.44(-0.59%)
Feb 15, 2024 74.22 74.36 73.60 73.90 321,145 +0.50(+0.69%)
Feb 14, 2024 72.89 73.64 72.78 73.40 404,799 +0.36(+0.49%)
Feb 13, 2024 73.56 73.75 72.96 73.04 581,100 -1.58(-2.12%)
Feb 12, 2024 74.54 74.80 74.12 74.62 946,918 +0.06(+0.08%)
Feb 09, 2024 74.48 74.77 74.35 74.56 224,571 -0.15(-0.20%)
Feb 08, 2024 74.67 74.93 74.23 74.71 279,343 -0.63(-0.84%)
Feb 07, 2024 75.30 75.93 75.19 75.35 285,490 -0.42(-0.55%)
Feb 06, 2024 74.99 75.93 74.94 75.76 377,542 +0.88(+1.18%)
Feb 05, 2024 75.44 75.62 74.74 74.88 591,539 -2.22(-2.88%)
Feb 02, 2024 77.22 77.62 76.58 77.10 837,887 -2.17(-2.74%)
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.