Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.96 +0.49 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 73.62 74.15 73.56 73.96 264,104 +0.49(+0.67%)
Feb 21, 2024 74.16 74.25 73.26 73.47 295,758 -0.68(-0.92%)
Feb 20, 2024 74.15 74.58 74.05 74.15 238,719 -0.06(-0.08%)
Feb 16, 2024 73.88 74.24 73.73 74.21 291,472 -0.44(-0.59%)
Feb 15, 2024 74.97 75.11 74.34 74.65 317,924 +0.51(+0.69%)
Feb 14, 2024 73.63 74.39 73.52 74.14 400,738 +0.36(+0.49%)
Feb 13, 2024 74.31 74.50 73.70 73.78 575,270 -1.60(-2.12%)
Feb 12, 2024 75.30 75.56 74.87 75.38 937,418 +0.06(+0.08%)
Feb 09, 2024 75.23 75.53 75.10 75.32 222,318 -0.15(-0.20%)
Feb 08, 2024 75.43 75.69 74.98 75.47 276,541 -0.64(-0.84%)
Feb 07, 2024 76.06 76.70 75.95 76.11 282,626 -0.42(-0.55%)
Feb 06, 2024 75.75 76.70 75.70 76.53 373,755 +0.89(+1.18%)
Feb 05, 2024 76.20 76.39 75.50 75.64 585,605 -2.24(-2.88%)
Feb 02, 2024 78.00 78.41 77.36 77.88 829,481 -2.19(-2.74%)
Feb 01, 2024 79.15 80.65 78.97 80.07 674,306 +2.27(+2.92%)
Jan 31, 2024 77.57 78.30 77.21 77.80 644,625 +0.83(+1.08%)
Jan 30, 2024 76.74 77.00 75.90 76.97 444,030 +1.02(+1.34%)
Jan 29, 2024 75.33 76.30 75.12 75.95 945,297 +1.20(+1.61%)
Jan 26, 2024 74.91 75.10 74.42 74.75 230,535 -0.16(-0.21%)
Jan 25, 2024 75.00 75.25 74.50 74.91 312,639 +0.62(+0.83%)
Jan 24, 2024 75.58 75.58 74.01 74.29 434,927 -0.59(-0.79%)
Jan 23, 2024 74.94 74.94 74.30 74.88 387,031 -0.80(-1.06%)
Jan 22, 2024 75.89 76.23 75.40 75.68 618,741 +0.59(+0.79%)
Jan 19, 2024 74.65 75.15 74.18 75.09 347,624 +0.38(+0.51%)
Jan 18, 2024 75.59 75.66 74.37 74.71 420,644 -1.05(-1.39%)
Jan 17, 2024 75.65 76.20 75.15 75.76 404,715 -0.08(-0.11%)
Jan 16, 2024 76.58 76.82 75.47 75.84 654,790 -1.82(-2.34%)
Jan 12, 2024 78.02 78.56 77.49 77.66 242,865 -0.38(-0.49%)
Jan 11, 2024 77.58 78.17 76.96 78.04 433,453 +0.43(+0.55%)
Jan 10, 2024 78.47 78.58 77.55 77.61 468,834 -0.65(-0.83%)
Jan 09, 2024 78.31 78.80 78.12 78.26 586,378 -0.63(-0.80%)
Jan 08, 2024 77.83 79.10 77.70 78.89 1,493,850 +0.98(+1.26%)
Jan 05, 2024 78.19 79.46 77.78 77.91 973,422 -1.20(-1.52%)
Jan 04, 2024 79.23 79.47 78.83 79.11 664,870 -1.60(-1.98%)
Jan 03, 2024 79.28 80.84 78.92 80.71 892,595 +0.46(+0.57%)
Jan 02, 2024 80.25 80.68 79.92 80.25 781,043 -0.78(-0.96%)
Dec 29, 2023 81.28 82.02 80.81 81.03 448,589 -0.99(-1.21%)
Dec 28, 2023 82.34 82.88 81.73 82.02 538,473 -0.77(-0.93%)
Dec 27, 2023 82.09 82.79 81.71 82.79 580,644 +2.02(+2.50%)
Dec 26, 2023 80.67 80.95 80.47 80.77 365,288 +0.22(+0.27%)
Dec 22, 2023 81.62 81.65 80.26 80.55 662,075 -0.60(-0.74%)
Dec 21, 2023 82.05 82.14 80.90 81.15 516,469 -0.70(-0.86%)
Dec 20, 2023 81.51 82.02 80.79 81.86 507,324 +0.74(+0.92%)
Dec 19, 2023 81.09 81.59 80.92 81.11 332,750 +0.43(+0.53%)
Dec 18, 2023 80.64 80.75 80.17 80.69 1,586,233 -0.85(-1.05%)
Dec 15, 2023 81.00 81.74 80.87 81.54 1,474,581 +0.28(+0.34%)
Dec 14, 2023 79.67 81.36 79.43 81.26 1,653,722 +2.95(+3.77%)
Dec 13, 2023 76.54 78.51 76.51 78.31 1,609,002 +2.38(+3.13%)
Dec 12, 2023 75.56 76.15 75.19 75.93 668,390 +0.27(+0.35%)
Dec 11, 2023 75.47 75.82 74.93 75.66 575,387 -0.30(-0.39%)
Dec 08, 2023 75.90 76.16 75.28 75.96 1,043,227 -0.93(-1.21%)
Dec 07, 2023 76.70 77.68 76.52 76.89 732,899 -0.55(-0.70%)
Dec 06, 2023 76.51 77.71 76.28 77.44 1,741,962 +1.59(+2.09%)
Dec 05, 2023 74.86 75.96 74.78 75.85 1,414,952 +2.20(+2.99%)
Dec 04, 2023 73.53 73.87 73.11 73.65 804,727 -0.26(-0.35%)
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.