Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.62 +1.49 (+2.07%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	139.63	141.07	139.17	140.45	301,798	+1.28(+0.92%)
May 28, 2020	138.77	139.35	138.35	139.16	335,561	-0.76(-0.55%)
May 27, 2020	139.67	140.93	139.44	139.93	267,998	-0.55(-0.39%)
May 26, 2020	140.90	140.96	139.97	140.48	254,154	-2.32(-1.62%)
May 22, 2020	142.00	143.08	141.96	142.80	115,542	+0.93(+0.66%)
May 21, 2020	142.21	142.78	141.51	141.87	281,390	+0.60(+0.42%)
May 20, 2020	140.28	141.86	139.89	141.27	170,674	+0.56(+0.40%)
May 19, 2020	139.57	140.87	139.57	140.71	373,909	+0.37(+0.27%)
May 18, 2020	142.55	142.58	139.70	140.34	606,308	-4.22(-2.92%)
May 15, 2020	146.42	146.49	144.02	144.56	207,435	-0.37(-0.26%)
May 14, 2020	145.17	145.97	144.78	144.93	297,827	+1.94(+1.36%)
May 13, 2020	142.59	143.69	142.10	143.00	516,254	+1.47(+1.04%)
May 12, 2020	140.32	142.33	140.28	141.53	398,553	+1.75(+1.25%)
May 11, 2020	140.80	141.34	139.21	139.78	355,865	-1.58(-1.12%)
May 08, 2020	143.13	143.13	140.81	141.36	256,381	-2.24(-1.56%)
May 07, 2020	140.79	143.86	140.67	143.60	381,135	+2.85(+2.02%)
May 06, 2020	140.59	141.45	139.26	140.75	1,428,064	-3.15(-2.19%)
May 05, 2020	143.46	144.12	143.12	143.91	366,343	-1.25(-0.86%)
May 04, 2020	145.84	145.96	144.61	145.16	248,725	-1.08(-0.74%)

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.