Vanguard Extended Duration Trs ETF (EDV)
73.73
+0.43
(+0.59%)
USD |
NYSEARCA |
Nov 05, 14:40
EDV Price: 73.73 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 73.34 | 73.67 | 72.61 | 73.30 | 1.322M |
| Nov 01, 2024 | 73.27 | 73.57 | 71.68 | 71.75 | 1.408M |
| Oct 31, 2024 | 72.92 | 73.78 | 72.59 | 73.25 | 804036.0 |
| Oct 30, 2024 | 73.55 | 74.04 | 72.80 | 73.00 | 786642.0 |
| Oct 29, 2024 | 71.57 | 72.62 | 71.34 | 72.56 | 1.391M |
| Oct 28, 2024 | 72.77 | 72.77 | 71.85 | 72.41 | 901573.0 |
| Oct 25, 2024 | 73.54 | 73.59 | 72.48 | 72.65 | 661344.0 |
| Oct 24, 2024 | 72.69 | 73.57 | 72.40 | 73.23 | 732957.0 |
| Oct 23, 2024 | 72.24 | 72.90 | 72.06 | 72.58 | 598066.0 |
| Oct 22, 2024 | 73.10 | 73.24 | 72.50 | 72.79 | 650765.0 |
| Oct 21, 2024 | 73.48 | 73.56 | 72.66 | 72.68 | 1.917M |
| Oct 18, 2024 | 74.70 | 74.95 | 74.45 | 74.51 | 366744.0 |
| Oct 17, 2024 | 75.08 | 75.19 | 74.32 | 74.48 | 798957.0 |
| Oct 16, 2024 | 76.31 | 76.58 | 76.05 | 76.20 | 551613.0 |
| Oct 15, 2024 | 75.12 | 75.82 | 75.09 | 75.78 | 903345.0 |
| Oct 14, 2024 | 73.51 | 74.24 | 73.42 | 74.18 | 846640.0 |
| Oct 11, 2024 | 74.00 | 74.64 | 73.94 | 74.31 | 906122.0 |
| Oct 10, 2024 | 74.63 | 74.78 | 73.98 | 74.72 | 3.271M |
| Oct 09, 2024 | 75.44 | 75.80 | 75.00 | 75.30 | 591169.0 |
| Oct 08, 2024 | 75.18 | 75.88 | 75.15 | 75.83 | 997019.0 |
| Oct 07, 2024 | 75.93 | 76.22 | 75.58 | 75.73 | 954220.0 |
| Oct 04, 2024 | 76.33 | 76.96 | 76.26 | 76.47 | 1.370M |
| Oct 03, 2024 | 78.45 | 78.57 | 77.70 | 77.75 | 1.312M |
| Oct 02, 2024 | 78.32 | 78.77 | 77.99 | 78.74 | 1.077M |
| Oct 01, 2024 | 80.08 | 80.67 | 79.55 | 79.67 | 796196.0 |
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
113.37
Average
104.91
Median
Aug 03 2022