Extended Dur Trs Idx ETF Vanguard (NY: EDV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	70.65	71.44	70.20	70.80	1,010,553	-0.39(-0.55%)
Nov 14, 2024	71.34	71.88	71.02	71.19	1,479,393	+0.71(+1.01%)
Nov 13, 2024	72.46	72.52	70.36	70.48	660,548	-1.11(-1.55%)
Nov 12, 2024	72.39	72.92	71.38	71.59	1,195,837	-1.54(-2.11%)
Nov 11, 2024	73.35	73.36	72.63	73.13	390,986	-0.49(-0.67%)
Nov 08, 2024	73.01	73.67	72.82	73.62	1,195,433	+1.49(+2.07%)
Nov 07, 2024	71.58	72.48	71.46	72.13	1,089,229	+1.06(+1.49%)
Nov 06, 2024	70.34	71.56	70.26	71.07	2,667,069	-2.89(-3.91%)
Nov 05, 2024	73.10	74.14	72.66	73.96	691,438	+0.66(+0.90%)
Nov 04, 2024	73.34	73.67	72.61	73.30	1,321,686	+1.55(+2.16%)
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	1,364,146	-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.