EDV - Vanguard Extended Duration Trs ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018118.82119.34118.16118.50118.5032,700
Jan 16, 2018118.69118.75117.93118.65118.6551,700
Jan 12, 2018117.34118.06117.05117.93117.9345,900
Jan 11, 2018116.14117.56116.01117.20117.2077,500
Jan 10, 2018115.52116.74115.15116.50116.50141,700
Jan 09, 2018118.20118.20116.94116.96116.9665,300
Jan 08, 2018119.72119.76118.79119.13119.1348,200
Jan 05, 2018119.50119.85118.88119.38119.3845,500
Jan 04, 2018119.48119.99119.00119.94119.9433,200
Jan 03, 2018119.65119.93119.21119.73119.7338,800
Jan 02, 2018120.49120.49118.60119.21119.2186,200
Dec 29, 2017120.50121.25120.39120.99120.9969,100
Dec 28, 2017120.68120.85120.20120.83120.8350,900
Dec 27, 2017119.11120.85119.11120.72120.7220,600
Dec 26, 2017118.43118.97118.40118.50118.5020,500
Dec 26, 20171.159 Dividend
Dec 22, 2017118.99119.39118.96119.25118.0955,000
Dec 21, 2017118.22119.19118.10119.06117.9075,500
Dec 20, 2017118.32118.72117.72117.81116.6654,600
Dec 19, 2017121.10121.10119.25119.90118.7329,000
Dec 18, 2017123.38123.38121.96122.23121.0455,400
Dec 15, 2017123.15123.85122.81123.75122.5527,400
Dec 14, 2017122.06123.16121.86122.94121.7519,400
Dec 13, 2017121.34122.26121.21122.06120.8725,200
Dec 12, 2017120.74120.87120.01120.86119.6939,200
Dec 11, 2017121.48121.74120.95121.10119.9213,800
Dec 08, 2017121.16121.25120.80121.19120.0119,500
Dec 07, 2017122.92123.18121.09121.29120.1123,800
Dec 06, 2017123.00123.36122.66122.80121.6150,400
Dec 05, 2017120.93122.35120.93122.01120.8225,000
Dec 04, 2017120.48121.33120.24121.33120.1588,000
Dec 01, 2017119.90122.69119.33121.11119.93112,600
Nov 30, 2017119.00119.13117.82118.43117.2893,100
Nov 29, 2017119.25119.44118.68119.30118.1469,200
Nov 28, 2017120.58121.38120.37120.85119.6834,400
Nov 27, 2017121.23121.35120.48120.60119.4336,200
Nov 24, 2017121.28121.28120.77121.06119.8825,800
Nov 22, 2017120.58121.54120.58121.54120.3648,200
Nov 21, 2017121.23121.50120.46120.93119.7540,600
Nov 20, 2017119.79120.24119.78120.24119.0726,000
Nov 17, 2017119.82120.30119.70120.30119.1324,700
Nov 16, 2017119.62120.25118.85119.07117.9138,000
Nov 15, 2017119.94120.56119.06120.53119.3632,300
Nov 14, 2017118.05118.71118.05118.71117.5618,200
Nov 13, 2017118.15118.15117.33117.39116.2513,100
Nov 10, 2017117.92117.99116.91117.05115.9125,200
Nov 09, 2017119.51119.70119.16119.50118.3413,400
Nov 08, 2017120.23120.55119.80119.89118.7248,300
Nov 07, 2017119.88120.56119.77120.27119.1090,600
Nov 06, 2017119.32119.80119.12119.52118.3639,600
Nov 03, 2017118.68119.27118.33119.01117.8573,400
Nov 02, 2017118.28118.67117.98118.52117.3740,100
Nov 01, 2017117.25118.41117.12117.73116.5963,300
Oct 31, 2017117.09117.17116.80116.85115.7126,900
Oct 30, 2017116.29116.71115.80116.70115.5740,400
Oct 27, 2017115.01115.54114.83115.38114.2630,900
Oct 26, 2017115.02115.02114.34114.46113.3527,700
Oct 25, 2017114.53115.11114.20114.80113.6866,100
Oct 24, 2017115.37115.77115.33115.58114.4646,300
Oct 23, 2017116.41117.00116.36116.71115.5844,500
Oct 20, 2017116.47116.67115.90116.49115.3674,100
Oct 19, 2017118.82119.10118.15118.15117.0022,100
Oct 18, 2017117.95117.95117.32117.89116.7426,900
Oct 17, 2017118.19119.39118.19119.01117.8518,400
Oct 16, 2017118.37118.78118.23118.69117.5447,100
Oct 13, 2017118.47118.83117.69118.77117.6227,100
Oct 12, 2017117.06117.60116.36117.51116.3729,400
Oct 11, 2017117.15117.19116.65116.94115.8017,100
Oct 10, 2017116.53117.39116.40116.63115.5025,600
Oct 09, 2017115.86116.36115.86116.16115.0312,200
Oct 06, 2017115.44116.44115.08115.85114.7244,900
Oct 05, 2017116.75116.75115.89116.22115.09213,200
Oct 04, 2017116.89116.89115.97116.82115.6839,300
Oct 03, 2017116.23116.82116.09116.82115.6841,500
Oct 02, 2017117.32117.57116.51116.75115.6284,600
Sep 29, 2017116.69117.08116.24116.74115.6174,300
Sep 28, 2017116.22116.66116.00116.50115.3728,500
Sep 27, 2017117.25117.62116.82117.09115.9574,500
Sep 27, 20170.822 Dividend
Sep 26, 2017120.61120.68120.11120.61118.6236,800
Sep 25, 2017120.02121.08119.95120.92118.9338,200
Sep 22, 2017120.11120.25119.47119.76117.79137,500
Sep 21, 2017119.71120.02119.36119.41117.4427,200
Sep 20, 2017119.30119.47118.61119.22117.2641,200
Sep 19, 2017119.41119.71119.08119.27117.3132,900
Sep 18, 2017120.19120.19119.21119.55117.5883,700
Sep 15, 2017120.50120.59119.87120.26118.2843,800
Sep 14, 2017119.56120.44119.56120.43118.4510,600
Sep 13, 2017120.54120.54119.50119.70117.7358,300
Sep 12, 2017120.53120.53120.00120.29118.3149,900
Sep 11, 2017121.74121.87120.75120.97118.9869,600
Sep 08, 2017123.13123.32122.51123.15121.1237,100
Sep 07, 2017122.21123.79122.21123.42121.3922,000
Sep 06, 2017122.82122.93121.34121.62119.6224,100
Sep 05, 2017121.16122.91121.16122.81120.7967,600
Sep 01, 2017120.98120.98119.68119.92117.95133,000
Aug 31, 2017121.23121.64121.01121.64119.6482,200
Aug 30, 2017120.97121.35120.60121.07119.0822,000
Aug 29, 2017122.00122.00120.77121.10119.1136,600
Aug 28, 2017120.07120.80120.07120.55118.5626,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...