Vanguard Extended Duration Trs ETF (EDV)
69.58
-0.39
(-0.56%)
USD |
NYSEARCA |
Sep 29, 15:36
EDV Price: 69.58 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 68.79 | 70.04 | 68.21 | 69.97 | 761192.0 |
| Sep 27, 2023 | 70.89 | 71.02 | 69.38 | 69.75 | 813765.0 |
| Sep 26, 2023 | 70.84 | 71.02 | 69.98 | 70.14 | 1.084M |
| Sep 25, 2023 | 71.20 | 71.60 | 70.56 | 70.61 | 702165.0 |
| Sep 22, 2023 | 72.54 | 73.42 | 72.44 | 73.24 | 287739.0 |
| Sep 21, 2023 | 73.34 | 73.34 | 72.51 | 72.54 | 1.065M |
| Sep 20, 2023 | 75.53 | 75.86 | 75.29 | 75.35 | 227966.0 |
| Sep 19, 2023 | 75.24 | 75.71 | 74.98 | 74.99 | 230470.0 |
| Sep 18, 2023 | 75.00 | 75.76 | 74.97 | 75.73 | 201491.0 |
| Sep 15, 2023 | 75.71 | 75.72 | 75.12 | 75.16 | 323903.0 |
| Sep 14, 2023 | 76.24 | 76.35 | 75.52 | 75.74 | 358254.0 |
| Sep 13, 2023 | 76.28 | 76.89 | 76.14 | 76.47 | 164652.0 |
| Sep 12, 2023 | 76.22 | 76.61 | 75.81 | 76.57 | 245620.0 |
| Sep 11, 2023 | 75.98 | 76.28 | 75.79 | 75.95 | 247396.0 |
| Sep 08, 2023 | 76.73 | 77.31 | 76.43 | 76.78 | 181689.0 |
| Sep 07, 2023 | 76.28 | 76.41 | 75.98 | 76.30 | 173565.0 |
| Sep 06, 2023 | 76.45 | 76.49 | 75.78 | 76.11 | 525691.0 |
| Sep 05, 2023 | 76.65 | 76.65 | 75.70 | 75.75 | 342530.0 |
| Sep 01, 2023 | 78.30 | 78.31 | 77.01 | 77.34 | 463154.0 |
| Aug 31, 2023 | 78.96 | 79.58 | 78.86 | 79.05 | 287965.0 |
| Aug 30, 2023 | 78.52 | 78.78 | 78.11 | 78.56 | 231843.0 |
| Aug 29, 2023 | 77.29 | 78.94 | 77.22 | 78.67 | 389219.0 |
| Aug 28, 2023 | 78.10 | 78.13 | 77.20 | 77.63 | 269047.0 |
| Aug 25, 2023 | 76.94 | 77.80 | 76.80 | 77.57 | 469799.0 |
| Aug 24, 2023 | 77.48 | 77.85 | 77.10 | 77.23 | 220147.0 |
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
69.58
Minimum
Sep 29 2023
178.36
Maximum
Mar 09 2020
123.61
Average
127.20
Median