Extended Dur Trs Idx ETF Vanguard (NY: EDV )

71.75 -1.50 (-2.05%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 73.27 73.57 71.68 71.75 1,408,432 -1.50(-2.05%)
Oct 31, 2024 72.92 73.78 72.59 73.25 804,036 +0.25(+0.34%)
Oct 30, 2024 73.55 74.04 72.80 73.00 786,641 +0.44(+0.61%)
Oct 29, 2024 71.57 72.62 71.34 72.56 1,391,005 +0.15(+0.21%)
Oct 28, 2024 72.77 72.77 71.85 72.41 901,568 -0.24(-0.33%)
Oct 25, 2024 73.54 73.59 72.48 72.65 661,345 -0.58(-0.79%)
Oct 24, 2024 72.69 73.57 72.40 73.23 732,957 +0.65(+0.90%)
Oct 23, 2024 72.24 72.90 72.06 72.58 598,066 -0.21(-0.29%)
Oct 22, 2024 73.10 73.24 72.50 72.79 650,529 +0.11(+0.15%)
Oct 21, 2024 73.48 73.56 72.66 72.68 1,916,615 -1.83(-2.46%)
Oct 18, 2024 74.70 74.95 74.45 74.51 366,744 +0.03(+0.04%)
Oct 17, 2024 75.08 75.19 74.32 74.48 798,958 -1.72(-2.26%)
Oct 16, 2024 76.31 76.58 76.05 76.20 551,578 +0.42(+0.55%)
Oct 15, 2024 75.12 75.82 75.09 75.78 903,332 +1.60(+2.16%)
Oct 14, 2024 73.51 74.24 73.42 74.18 846,440 -0.13(-0.17%)
Oct 11, 2024 74.00 74.64 73.94 74.31 906,122 -0.41(-0.55%)
Oct 10, 2024 74.63 74.78 73.98 74.72 3,270,501 -0.58(-0.77%)
Oct 09, 2024 75.44 75.80 75.00 75.30 591,164 -0.53(-0.70%)
Oct 08, 2024 75.18 75.88 75.15 75.83 996,962 +0.10(+0.13%)
Oct 07, 2024 75.93 76.22 75.58 75.73 954,195 -0.74(-0.97%)
Oct 04, 2024 76.33 76.96 76.26 76.47 1,370,289 -1.28(-1.65%)
Oct 03, 2024 78.45 78.57 77.70 77.75 1,311,725 -0.99(-1.26%)
Oct 02, 2024 78.32 78.77 77.99 78.74 1,076,793 -0.93(-1.17%)
Oct 01, 2024 80.08 80.67 79.55 79.67 796,196 +0.76(+0.96%)
Sep 30, 2024 79.49 79.55 78.68 78.91 688,275 -0.38(-0.47%)
Sep 27, 2024 79.36 79.56 79.01 79.29 608,278 +0.47(+0.59%)
Sep 26, 2024 78.80 79.02 78.08 78.82 647,430 +0.32(+0.40%)
Sep 25, 2024 79.05 79.09 78.49 78.50 777,465 -0.98(-1.23%)
Sep 24, 2024 78.71 79.70 78.56 79.48 1,331,717 -0.09(-0.11%)
Sep 23, 2024 79.30 80.01 78.76 79.57 914,527 -0.26(-0.32%)
Sep 20, 2024 79.99 80.21 79.68 79.83 675,581 -0.44(-0.54%)
Sep 19, 2024 79.90 80.32 79.74 80.27 1,173,743 -0.46(-0.56%)
Sep 18, 2024 81.47 81.95 80.65 80.72 914,648 -1.43(-1.74%)
Sep 17, 2024 82.97 83.16 82.05 82.15 648,124 -0.56(-0.68%)
Sep 16, 2024 81.83 82.77 81.63 82.71 486,826 +1.19(+1.46%)
Sep 13, 2024 81.61 81.87 81.15 81.52 618,783 +0.14(+0.17%)
Sep 12, 2024 81.60 81.82 80.87 81.39 591,636 -0.50(-0.60%)
Sep 11, 2024 81.75 82.59 81.61 81.88 691,401 -0.12(-0.15%)
Sep 10, 2024 81.09 82.26 81.00 82.00 571,960 +0.80(+0.99%)
Sep 09, 2024 80.53 81.39 80.26 81.20 606,128 +0.50(+0.61%)
Sep 06, 2024 80.75 82.10 80.39 80.70 1,209,813 -0.08(-0.10%)
Sep 05, 2024 80.49 80.93 79.88 80.78 665,435 +0.68(+0.85%)
Sep 04, 2024 78.86 80.15 78.77 80.10 606,232 +1.35(+1.71%)
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.