Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.97 -1.20 (-1.69%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 72.62 72.63 71.15 71.17 431,599 -1.68(-2.31%)
May 24, 2024 72.31 72.85 72.17 72.85 274,690 +0.38(+0.52%)
May 23, 2024 73.10 73.10 72.08 72.47 267,372 -0.59(-0.81%)
May 22, 2024 72.48 73.12 72.48 73.06 281,948 +0.16(+0.22%)
May 21, 2024 72.99 73.05 72.63 72.90 197,216 +0.51(+0.70%)
May 20, 2024 72.28 72.54 72.18 72.39 233,490 -0.28(-0.39%)
May 17, 2024 72.93 73.06 72.55 72.67 332,931 -0.62(-0.85%)
May 16, 2024 73.75 73.78 73.20 73.29 367,298 -0.14(-0.19%)
May 15, 2024 73.12 73.54 72.83 73.43 506,815 +1.48(+2.06%)
May 14, 2024 71.82 72.10 71.53 71.95 163,035 +0.45(+0.63%)
May 13, 2024 71.69 71.73 71.43 71.50 159,212 +0.23(+0.32%)
May 10, 2024 71.44 71.45 71.00 71.27 159,311 -0.53(-0.74%)
May 09, 2024 70.90 71.84 70.79 71.80 183,645 +0.47(+0.66%)
May 08, 2024 71.42 71.59 71.26 71.33 203,669 -0.65(-0.90%)
May 07, 2024 72.10 72.49 71.78 71.98 275,381 +0.74(+1.04%)
May 06, 2024 70.88 71.33 70.65 71.24 349,874 +0.49(+0.69%)
May 03, 2024 70.88 71.11 70.15 70.75 376,870 +0.98(+1.40%)
May 02, 2024 69.11 69.93 68.83 69.77 471,212 -0.02(-0.03%)
May 01, 2024 69.58 70.26 69.30 69.79 296,393 +0.90(+1.31%)
Apr 30, 2024 69.05 69.40 68.75 68.89 229,965 -0.70(-1.01%)
Apr 29, 2024 69.30 69.74 69.12 69.59 309,569 +0.75(+1.09%)
Apr 26, 2024 68.85 69.27 68.77 68.84 305,400 +0.43(+0.63%)
Apr 25, 2024 68.07 68.49 67.90 68.41 382,845 -0.55(-0.80%)
Apr 24, 2024 69.30 69.30 68.57 68.96 423,882 -0.75(-1.08%)
Apr 23, 2024 69.52 70.35 69.30 69.71 311,234 -0.12(-0.17%)
Apr 22, 2024 69.46 69.93 69.45 69.83 245,950 -0.10(-0.14%)
Apr 19, 2024 70.24 70.24 69.71 69.93 266,279 +0.32(+0.46%)
Apr 18, 2024 70.05 70.05 69.40 69.61 237,451 -0.44(-0.63%)
Apr 17, 2024 69.69 70.17 69.15 70.05 310,839 +0.98(+1.42%)
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%)
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.