Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

75.75 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 76.07 76.33 75.34 75.75 234,009 +0.01(+0.01%)
Jun 20, 2024 75.21 75.82 75.04 75.74 487,353 -0.80(-1.05%)
Jun 18, 2024 75.66 76.54 75.50 76.54 833,323 +1.05(+1.39%)
Jun 17, 2024 75.29 75.60 74.98 75.49 1,176,972 -1.09(-1.42%)
Jun 14, 2024 76.28 76.76 76.07 76.58 831,162 +0.93(+1.23%)
Jun 13, 2024 74.81 75.69 74.53 75.65 424,688 +1.54(+2.08%)
Jun 12, 2024 74.57 75.23 74.02 74.11 436,315 +0.74(+1.01%)
Jun 11, 2024 72.42 73.43 72.32 73.37 359,621 +1.01(+1.40%)
Jun 10, 2024 72.44 72.51 72.08 72.36 390,977 -0.67(-0.92%)
Jun 07, 2024 73.50 73.50 72.97 73.03 757,959 -2.01(-2.68%)
Jun 06, 2024 74.63 75.18 74.56 75.04 267,660 +0.04(+0.05%)
Jun 05, 2024 74.80 75.09 74.08 75.00 722,762 +0.64(+0.86%)
Jun 04, 2024 73.85 74.50 73.55 74.36 461,943 +1.21(+1.65%)
Jun 03, 2024 72.13 73.24 72.13 73.15 468,512 +1.53(+2.14%)
May 31, 2024 71.62 71.77 71.32 71.62 320,418 +0.73(+1.03%)
May 30, 2024 70.64 70.95 70.45 70.89 243,712 +0.93(+1.33%)
May 29, 2024 70.33 70.33 69.59 69.96 371,035 -1.21(-1.70%)
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%)
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.