Vanguard Extended Duration Trs ETF (EDV)
71.20
-0.60
(-0.84%)
USD |
NYSEARCA |
May 10, 16:00
71.20
0.00 (0.00%)
After-Hours: 19:43
EDV Price: 71.20 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 70.90 | 71.84 | 70.79 | 71.80 | 183650.0 |
| May 08, 2024 | 71.42 | 71.59 | 71.26 | 71.33 | 203669.0 |
| May 07, 2024 | 72.10 | 72.49 | 71.78 | 71.98 | 275285.0 |
| May 06, 2024 | 70.88 | 71.33 | 70.65 | 71.24 | 349874.0 |
| May 03, 2024 | 70.88 | 71.11 | 70.15 | 70.75 | 376870.0 |
| May 02, 2024 | 69.11 | 69.93 | 68.84 | 69.77 | 471197.0 |
| May 01, 2024 | 69.58 | 70.26 | 69.30 | 69.79 | 296444.0 |
| Apr 30, 2024 | 69.05 | 69.40 | 68.75 | 68.89 | 229637.0 |
| Apr 29, 2024 | 69.30 | 69.74 | 69.12 | 69.59 | 309572.0 |
| Apr 26, 2024 | 68.85 | 69.27 | 68.77 | 68.84 | 305400.0 |
| Apr 25, 2024 | 68.07 | 68.49 | 67.90 | 68.41 | 382895.0 |
| Apr 24, 2024 | 69.30 | 69.30 | 68.57 | 68.96 | 423882.0 |
| Apr 23, 2024 | 69.52 | 70.35 | 69.30 | 69.71 | 311234.0 |
| Apr 22, 2024 | 69.46 | 69.93 | 69.45 | 69.83 | 245950.0 |
| Apr 19, 2024 | 70.24 | 70.24 | 69.71 | 69.93 | 266279.0 |
| Apr 18, 2024 | 70.05 | 70.05 | 69.40 | 69.61 | 237451.0 |
| Apr 17, 2024 | 69.69 | 70.17 | 69.15 | 70.05 | 310880.0 |
| Apr 16, 2024 | 68.76 | 69.36 | 68.40 | 69.07 | 1.198M |
| Apr 15, 2024 | 70.19 | 70.21 | 69.34 | 69.74 | 735880.0 |
| Apr 12, 2024 | 71.66 | 72.01 | 71.35 | 71.35 | 249753.0 |
| Apr 11, 2024 | 71.45 | 71.47 | 70.43 | 70.83 | 369740.0 |
| Apr 10, 2024 | 72.40 | 72.55 | 71.14 | 71.36 | 801255.0 |
| Apr 09, 2024 | 72.97 | 73.50 | 72.91 | 73.33 | 230028.0 |
| Apr 08, 2024 | 72.27 | 72.64 | 72.15 | 72.45 | 425499.0 |
| Apr 05, 2024 | 72.73 | 73.11 | 72.39 | 72.44 | 353008.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
62.83
Minimum
Oct 19 2023
178.36
Maximum
Mar 09 2020
118.96
Average
127.18
Median