Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	78.13	78.60	77.31	77.62	24,341	+0.01(+0.02%)
Sep 27, 2012	78.13	78.16	77.33	77.61	27,340	-0.97(-1.23%)
Sep 26, 2012	78.21	78.58	78.04	78.58	49,926	+1.34(+1.74%)
Sep 25, 2012	76.36	77.25	75.80	77.24	29,410	+1.11(+1.45%)
Sep 24, 2012	75.83	76.31	75.83	76.13	17,839	+0.88(+1.17%)
Sep 21, 2012	74.57	75.26	74.46	75.26	11,225	+0.09(+0.11%)
Sep 20, 2012	75.92	75.92	74.96	75.17	29,289	+0.26(+0.35%)
Sep 19, 2012	74.92	74.94	74.39	74.91	75,063	+0.97(+1.32%)
Sep 18, 2012	74.56	74.56	73.73	73.94	45,632	+0.56(+0.76%)
Sep 17, 2012	72.66	73.58	72.66	73.38	112,433	+1.09(+1.51%)
Sep 14, 2012	73.47	73.73	72.14	72.29	265,227	-2.90(-3.85%)
Sep 13, 2012	76.06	76.63	74.54	75.18	127,924	-0.78(-1.03%)
Sep 12, 2012	76.16	76.21	75.60	75.97	32,848	-1.30(-1.68%)
Sep 11, 2012	77.84	77.84	77.08	77.27	99,841	-0.63(-0.81%)
Sep 10, 2012	77.25	77.89	77.22	77.89	34,006	+0.02(+0.02%)
Sep 07, 2012	79.59	79.59	77.63	77.88	53,093	-0.51(-0.64%)
Sep 06, 2012	79.08	79.25	78.36	78.38	34,052	-1.95(-2.42%)
Sep 05, 2012	80.74	80.80	80.17	80.33	48,148	-0.74(-0.91%)

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.