Stock Quote

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

128.67 USD -0.51 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 128.62 129.21 128.30 128.67 215,141 -0.51(-0.39%)
Apr 16, 2021 128.95 129.73 128.66 129.18 114,900 -1.21(-0.93%)
Apr 15, 2021 129.37 131.22 129.34 130.39 121,292 +2.84(+2.23%)
Apr 14, 2021 127.70 127.89 127.05 127.55 85,224 -0.51(-0.40%)
Apr 13, 2021 126.75 128.10 126.70 128.06 85,196 +1.12(+0.88%)
Apr 12, 2021 126.96 127.14 126.62 126.94 110,150 +0.00(+0.00%)
Apr 09, 2021 127.11 127.90 126.54 126.94 118,900 -0.56(-0.44%)
Apr 08, 2021 126.83 127.59 126.69 127.50 175,913 +1.20(+0.95%)
Apr 07, 2021 126.83 127.62 126.23 126.30 461,627 -1.18(-0.93%)
Apr 06, 2021 126.78 127.71 126.44 127.48 144,796 +1.08(+0.85%)
Apr 05, 2021 126.16 126.41 125.20 126.40 292,694 -0.77(-0.61%)
Apr 01, 2021 125.91 127.40 125.69 127.17 1,655,600 +1.66(+1.32%)
Mar 31, 2021 126.06 126.44 124.50 125.51 138,552 -0.42(-0.33%)
Mar 30, 2021 124.84 126.28 124.41 125.93 135,818 +0.95(+0.76%)
Mar 29, 2021 126.62 126.64 124.39 124.98 365,266 -1.54(-1.22%)
Mar 26, 2021 126.01 127.11 125.81 126.52 112,000 -0.52(-0.41%)
Mar 25, 2021 128.68 128.92 126.91 127.04 306,784 -1.45(-1.13%)
Mar 24, 2021 127.09 128.50 126.85 128.49 256,525 +1.32(+1.04%)
Mar 23, 2021 126.21 127.40 125.80 127.17 350,139 +1.35(+1.07%)
Mar 22, 2021 125.17 126.00 124.78 125.82 254,643 +1.90(+1.53%)
Mar 19, 2021 123.10 124.00 122.84 123.92 642,700 +1.05(+0.85%)
Mar 18, 2021 121.99 123.47 121.99 122.87 738,867 -1.52(-1.22%)
Mar 17, 2021 124.20 124.69 123.01 124.39 709,494 -1.41(-1.12%)
Mar 16, 2021 126.44 126.64 124.87 125.80 96,529 -0.52(-0.41%)
Mar 15, 2021 125.87 126.67 125.82 126.32 108,902 +1.01(+0.81%)
Mar 12, 2021 125.89 125.96 124.87 125.31 251,300 -3.71(-2.88%)
Mar 11, 2021 129.30 129.52 128.51 129.02 91,834 -1.39(-1.07%)
Mar 10, 2021 130.36 130.51 129.69 130.41 117,629 +0.07(+0.05%)
Mar 09, 2021 129.79 130.34 129.30 130.34 118,035 +2.25(+1.76%)
Mar 08, 2021 129.12 129.38 128.00 128.09 180,937 -1.17(-0.91%)
Mar 05, 2021 128.24 129.84 128.14 129.26 188,400 +0.55(+0.43%)
Mar 04, 2021 130.02 130.22 128.00 128.71 228,864 -1.29(-0.99%)
Mar 03, 2021 129.59 130.54 128.78 130.00 131,327 -1.38(-1.05%)
Mar 02, 2021 130.71 131.49 130.65 131.38 128,818 +0.02(+0.02%)
Mar 01, 2021 130.92 131.82 130.26 131.36 132,230 -2.54(-1.90%)
Feb 26, 2021 131.01 134.38 129.72 133.90 187,000 +5.98(+4.67%)
Feb 25, 2021 129.12 129.73 125.28 127.92 444,588 -2.97(-2.27%)
Feb 24, 2021 129.00 131.20 128.77 130.89 262,058 -1.12(-0.85%)
Feb 23, 2021 131.90 132.98 131.45 132.01 200,455 -0.59(-0.44%)
Feb 22, 2021 133.79 134.66 132.12 132.60 275,567 -1.53(-1.14%)
Feb 19, 2021 135.06 135.40 133.70 134.13 197,900 -2.45(-1.79%)
Feb 18, 2021 135.95 137.00 135.52 136.58 113,289 -0.57(-0.42%)
Feb 17, 2021 137.53 138.07 136.00 137.15 157,719 +1.11(+0.82%)
Feb 16, 2021 136.43 136.95 135.90 136.04 266,584 -2.73(-1.97%)
Feb 12, 2021 139.63 140.00 138.67 138.77 259,300 -2.37(-1.68%)
Feb 11, 2021 142.06 142.21 140.90 141.14 157,767 -1.16(-0.82%)
Feb 10, 2021 141.57 142.30 141.48 142.30 199,901 +1.33(+0.94%)
Feb 09, 2021 141.59 142.11 140.90 140.97 195,030 -0.08(-0.06%)
Feb 08, 2021 140.49 141.74 140.16 141.05 175,895 +0.87(+0.62%)
Feb 05, 2021 141.47 142.15 140.03 140.18 1,088,200 -1.69(-1.19%)
Feb 04, 2021 141.68 142.10 141.27 141.87 137,940 -0.24(-0.17%)
Feb 03, 2021 143.43 143.75 142.11 142.11 187,472 -2.08(-1.44%)
Feb 02, 2021 143.92 144.23 143.57 144.19 141,287 -1.17(-0.80%)
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.