Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

75.50 +0.39 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 74.99 75.80 74.52 75.50 829,666 +0.39(+0.52%)
Nov 29, 2024 74.98 75.17 74.58 75.11 777,237 +1.00(+1.35%)
Nov 27, 2024 74.15 74.48 73.70 74.11 1,693,751 +0.69(+0.94%)
Nov 26, 2024 73.09 73.47 72.74 73.42 639,522 -0.32(-0.43%)
Nov 25, 2024 73.13 73.85 72.91 73.74 1,791,956 +2.65(+3.73%)
Nov 22, 2024 71.18 71.43 70.81 71.09 454,401 +0.14(+0.20%)
Nov 21, 2024 71.11 71.55 70.61 70.95 557,013 -0.18(-0.25%)
Nov 20, 2024 70.79 71.56 70.75 71.13 516,183 -0.28(-0.39%)
Nov 19, 2024 71.52 71.80 71.29 71.41 398,924 +0.52(+0.73%)
Nov 18, 2024 70.21 71.31 69.96 70.89 643,858 +0.09(+0.13%)
Nov 15, 2024 70.65 71.44 70.20 70.80 1,010,553 -0.39(-0.55%)
Nov 14, 2024 71.34 71.88 71.02 71.19 1,479,393 +0.71(+1.01%)
Nov 13, 2024 72.46 72.52 70.36 70.48 660,548 -1.11(-1.55%)
Nov 12, 2024 72.39 72.92 71.38 71.59 1,195,837 -1.54(-2.11%)
Nov 11, 2024 73.35 73.36 72.63 73.13 390,986 -0.49(-0.67%)
Nov 08, 2024 73.01 73.67 72.82 73.62 1,195,433 +1.49(+2.07%)
Nov 07, 2024 71.58 72.48 71.46 72.13 1,089,229 +1.06(+1.49%)
Nov 06, 2024 70.34 71.56 70.26 71.07 2,667,069 -2.89(-3.91%)
Nov 05, 2024 73.10 74.14 72.66 73.96 691,438 +0.66(+0.90%)
Nov 04, 2024 73.34 73.67 72.61 73.30 1,321,686 +1.55(+2.16%)
Nov 01, 2024 73.27 73.57 71.68 71.75 1,408,432 -1.50(-2.05%)
Oct 31, 2024 72.92 73.78 72.59 73.25 804,036 +0.25(+0.34%)
Oct 30, 2024 73.55 74.04 72.80 73.00 786,641 +0.44(+0.61%)
Oct 29, 2024 71.57 72.62 71.34 72.56 1,391,005 +0.15(+0.21%)
Oct 28, 2024 72.77 72.77 71.85 72.41 901,568 -0.24(-0.33%)
Oct 25, 2024 73.54 73.59 72.48 72.65 661,345 -0.58(-0.79%)
Oct 24, 2024 72.69 73.57 72.40 73.23 732,957 +0.65(+0.90%)
Oct 23, 2024 72.24 72.90 72.06 72.58 598,066 -0.21(-0.29%)
Oct 22, 2024 73.10 73.24 72.50 72.79 650,529 +0.11(+0.15%)
Oct 21, 2024 73.48 73.56 72.66 72.68 1,916,615 -1.83(-2.46%)
Oct 18, 2024 74.70 74.95 74.45 74.51 366,744 +0.03(+0.04%)
Oct 17, 2024 75.08 75.19 74.32 74.48 798,958 -1.72(-2.26%)
Oct 16, 2024 76.31 76.58 76.05 76.20 551,578 +0.42(+0.55%)
Oct 15, 2024 75.12 75.82 75.09 75.78 903,332 +1.60(+2.16%)
Oct 14, 2024 73.51 74.24 73.42 74.18 846,440 -0.13(-0.17%)
Oct 11, 2024 74.00 74.64 73.94 74.31 906,122 -0.41(-0.55%)
Oct 10, 2024 74.63 74.78 73.98 74.72 3,270,501 -0.58(-0.77%)
Oct 09, 2024 75.44 75.80 75.00 75.30 591,164 -0.53(-0.70%)
Oct 08, 2024 75.18 75.88 75.15 75.83 996,962 +0.10(+0.13%)
Oct 07, 2024 75.93 76.22 75.58 75.73 954,195 -0.74(-0.97%)
Oct 04, 2024 76.33 76.96 76.26 76.47 1,364,146 -1.28(-1.65%)
Oct 03, 2024 78.45 78.57 77.70 77.75 1,311,725 -0.99(-1.26%)
Oct 02, 2024 78.32 78.77 77.99 78.74 1,076,793 -0.93(-1.17%)
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.