Extended Dur Trs Idx ETF Vanguard (NY: EDV )

141.61 USD -1.80 (-1.26%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 140.94 143.47 140.93 143.41 832,211 +4.65(+3.35%)
Nov 24, 2021 136.33 138.76 136.26 138.76 120,816 +2.82(+2.07%)
Nov 23, 2021 137.85 137.91 135.94 135.94 234,000 -2.67(-1.93%)
Nov 22, 2021 139.54 139.78 138.03 138.61 113,486 -1.91(-1.36%)
Nov 19, 2021 139.54 140.79 139.54 140.52 87,030 +2.04(+1.47%)
Nov 18, 2021 137.62 138.54 137.50 138.48 107,864 +0.64(+0.46%)
Nov 17, 2021 135.91 137.84 135.75 137.84 138,806 +1.35(+0.99%)
Nov 16, 2021 137.31 138.11 136.25 136.49 241,287 -0.50(-0.36%)
Nov 15, 2021 138.71 138.83 136.75 136.99 111,675 -2.40(-1.72%)
Nov 12, 2021 140.11 140.66 138.73 139.39 66,326 -0.76(-0.54%)
Nov 11, 2021 140.85 141.06 140.15 140.15 64,134 -0.27(-0.19%)
Nov 10, 2021 143.80 140.42 169,583 -3.37(-2.34%)
Nov 09, 2021 143.55 144.71 143.40 143.79 232,867 +2.28(+1.61%)
Nov 08, 2021 141.19 141.72 140.68 141.51 94,800 -0.04(-0.03%)
Nov 05, 2021 140.71 142.00 140.29 141.55 106,194 +2.71(+1.95%)
Nov 04, 2021 137.42 139.26 137.42 138.84 194,084 +1.33(+0.97%)
Nov 03, 2021 140.12 140.22 137.16 137.51 144,412 -1.54(-1.11%)
Nov 02, 2021 138.44 139.75 138.44 139.05 87,055 +0.45(+0.32%)
Nov 01, 2021 137.71 138.77 137.65 138.60 315,882 -0.98(-0.70%)
Oct 29, 2021 138.51 140.32 138.38 139.58 726,667 +0.28(+0.20%)
Oct 28, 2021 140.06 140.65 138.87 139.30 119,773 -0.66(-0.47%)
Oct 27, 2021 138.37 140.48 137.79 139.96 219,220 +3.34(+2.44%)
Oct 26, 2021 136.01 136.66 136.62 78,366 +1.51(+1.12%)
Oct 25, 2021 134.88 135.70 134.88 135.11 65,718 -0.45(-0.33%)
Oct 22, 2021 134.50 135.85 134.34 135.56 389,032 +2.10(+1.57%)
Oct 21, 2021 133.91 134.09 133.10 133.46 89,349 -0.35(-0.26%)
Oct 20, 2021 134.51 134.77 133.45 133.81 109,198 -1.14(-0.84%)
Oct 19, 2021 136.10 136.12 134.84 134.95 58,725 -2.38(-1.73%)
Oct 18, 2021 136.37 137.76 136.00 137.33 73,786 +0.76(+0.56%)
Oct 15, 2021 136.28 136.60 135.73 136.57 49,179 -0.79(-0.58%)
Oct 14, 2021 136.82 137.44 136.32 137.36 65,957 +0.65(+0.48%)
Oct 13, 2021 135.66 136.90 135.66 136.71 514,302 +1.72(+1.27%)
Oct 12, 2021 133.42 135.00 133.17 134.99 189,157 +3.01(+2.28%)
Oct 11, 2021 132.07 132.30 131.86 131.98 69,599 -0.43(-0.32%)
Oct 08, 2021 132.81 132.81 131.85 132.41 147,757 -1.12(-0.84%)
Oct 07, 2021 133.79 133.96 133.17 133.53 203,342 -1.82(-1.34%)
Oct 06, 2021 135.14 135.75 134.90 135.35 744,715 +0.92(+0.68%)
Oct 05, 2021 135.62 135.76 134.23 134.43 669,658 -1.61(-1.18%)
Oct 04, 2021 135.69 136.63 135.00 136.04 309,589 -0.43(-0.32%)
Oct 01, 2021 135.95 136.50 135.20 136.47 659,476 +0.94(+0.69%)
Sep 30, 2021 135.61 136.04 135.10 135.53 133,385 -0.28(-0.21%)
Sep 29, 2021 136.31 137.06 135.17 135.81 426,019 +0.30(+0.22%)
Sep 28, 2021 135.97 136.72 135.05 135.51 491,399 -3.01(-2.17%)
Sep 27, 2021 138.01 139.10 137.90 138.52 623,236 -0.73(-0.52%)
Sep 24, 2021 140.21 140.43 138.93 139.25 459,411 -1.82(-1.29%)
Sep 23, 2021 143.53 143.56 140.97 141.07 152,376 -3.92(-2.70%)
Sep 22, 2021 143.83 145.00 143.45 144.99 87,156 +1.00(+0.69%)
Sep 21, 2021 143.63 144.00 143.27 143.99 53,229 -0.05(-0.03%)
Sep 20, 2021 143.65 144.55 143.19 144.04 142,107 +2.21(+1.56%)
Sep 17, 2021 141.77 142.07 141.33 141.83 105,217 -0.90(-0.63%)
Sep 16, 2021 142.37 143.36 142.25 142.73 149,138 -0.73(-0.51%)
Sep 15, 2021 144.29 144.29 142.72 143.46 90,671 -0.50(-0.35%)
Sep 14, 2021 142.35 144.62 142.17 143.96 141,201 +2.10(+1.48%)
Sep 13, 2021 141.49 142.07 141.44 141.86 77,274 +1.21(+0.86%)
Sep 10, 2021 141.36 141.65 140.41 140.65 492,303 -1.48(-1.04%)
Sep 09, 2021 140.31 142.42 139.91 142.13 126,160 +2.06(+1.47%)
Sep 08, 2021 139.77 140.35 139.39 140.07 218,690 +1.21(+0.87%)
Sep 07, 2021 139.24 139.48 138.50 138.86 208,450 -1.58(-1.13%)
Sep 03, 2021 140.38 140.59 140.00 140.44 492,348 -1.52(-1.07%)
Sep 02, 2021 141.58 141.96 141.03 141.96 88,518 +0.70(+0.50%)
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.