Vanguard Extended Duration Trs ETF (EDV)
69.71
-0.12
(-0.17%)
USD |
NYSEARCA |
Apr 23, 16:00
69.73
+0.02
(+0.03%)
After-Hours: 20:00
EDV Price: 69.71 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 73.78 | 73.91 | 73.12 | 73.80 | 483820.0 |
| Apr 03, 2024 | 72.33 | 73.09 | 72.03 | 73.05 | 552757.0 |
| Apr 02, 2024 | 72.65 | 73.36 | 72.33 | 73.23 | 563842.0 |
| Apr 01, 2024 | 74.57 | 74.57 | 73.63 | 73.69 | 1.117M |
| Mar 28, 2024 | 76.32 | 76.91 | 76.15 | 76.60 | 777173.0 |
| Mar 27, 2024 | 75.69 | 76.45 | 75.60 | 76.42 | 645963.0 |
| Mar 26, 2024 | 75.20 | 75.60 | 74.94 | 75.54 | 252459.0 |
| Mar 25, 2024 | 75.38 | 75.38 | 74.92 | 75.12 | 312427.0 |
| Mar 22, 2024 | 75.96 | 75.96 | 75.44 | 75.66 | 227443.0 |
| Mar 21, 2024 | 74.82 | 75.00 | 74.26 | 74.63 | 492809.0 |
| Mar 20, 2024 | 74.78 | 75.50 | 73.80 | 74.43 | 334296.0 |
| Mar 19, 2024 | 74.46 | 74.88 | 74.30 | 74.62 | 825122.0 |
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
119.44
Average
127.18
Median
Jun 25 2019