Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.81 -0.58 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 73.90 73.98 73.66 73.81 533,266 -0.58(-0.78%)
Jul 18, 2024 74.62 75.06 74.26 74.39 312,296 -0.77(-1.02%)
Jul 17, 2024 74.94 75.40 74.64 75.16 565,712 +0.03(+0.04%)
Jul 16, 2024 74.40 75.21 74.27 75.13 904,031 +1.50(+2.04%)
Jul 15, 2024 73.84 74.09 73.53 73.63 487,660 -1.21(-1.62%)
Jul 12, 2024 74.51 74.91 74.28 74.84 511,231 +0.29(+0.39%)
Jul 11, 2024 74.60 75.15 74.41 74.55 747,461 +1.01(+1.37%)
Jul 10, 2024 73.30 73.55 73.10 73.54 333,219 +0.37(+0.51%)
Jul 09, 2024 73.35 73.53 72.68 73.17 500,358 -0.44(-0.60%)
Jul 08, 2024 73.40 73.72 73.05 73.61 208,872 +0.22(+0.30%)
Jul 05, 2024 73.10 73.56 72.66 73.39 408,805 +0.73(+1.00%)
Jul 03, 2024 72.09 72.72 71.84 72.66 371,154 +1.24(+1.74%)
Jul 02, 2024 71.42 71.55 70.68 71.42 937,365 +0.69(+0.98%)
Jul 01, 2024 71.27 71.79 70.45 70.73 963,795 -2.68(-3.65%)
Jun 28, 2024 75.41 75.43 73.15 73.41 453,639 -1.76(-2.34%)
Jun 27, 2024 75.20 75.41 75.10 75.17 237,097 +0.17(+0.23%)
Jun 26, 2024 75.01 75.18 74.81 75.00 362,884 -1.39(-1.82%)
Jun 25, 2024 75.95 76.40 75.87 76.39 421,341 +0.17(+0.22%)
Jun 24, 2024 75.81 76.22 75.49 76.22 513,338 +0.47(+0.62%)
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%)
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.