Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 45.22 45.32 44.67 45.00 119,102 -0.48(-1.06%)
Jan 28, 2011 44.59 45.56 44.33 45.48 37,961 +0.41(+0.90%)
Jan 27, 2011 44.70 45.23 44.52 45.08 30,851 +0.22(+0.48%)
Jan 26, 2011 45.84 45.84 44.70 44.86 50,674 -1.08(-2.36%)
Jan 25, 2011 45.22 46.18 45.22 45.95 21,260 +0.82(+1.81%)
Jan 24, 2011 45.26 45.48 45.07 45.13 17,829 +0.14(+0.31%)
Jan 21, 2011 44.60 45.06 44.33 44.99 26,945 +0.32(+0.72%)
Jan 20, 2011 45.15 45.15 44.30 44.67 38,158 -0.72(-1.59%)
Jan 19, 2011 44.90 45.48 44.90 45.39 20,825 +0.43(+0.95%)
Jan 18, 2011 44.78 45.10 44.54 44.96 181,357 -0.40(-0.88%)
Jan 14, 2011 46.24 46.24 45.36 45.36 26,167 -0.54(-1.19%)
Jan 13, 2011 45.46 46.01 45.30 45.91 9,944 +0.42(+0.93%)
Jan 12, 2011 45.70 45.97 45.20 45.49 59,728 -0.40(-0.86%)
Jan 11, 2011 45.79 46.24 45.42 45.88 31,464 -0.01(-0.02%)
Jan 10, 2011 46.24 46.26 45.89 45.89 16,109 -0.00(-0.00%)
Jan 07, 2011 45.20 46.09 44.99 45.89 42,053 +0.37(+0.82%)
Jan 06, 2011 45.29 45.77 45.20 45.52 19,172 -0.03(-0.08%)
Jan 05, 2011 46.64 46.64 45.37 45.55 29,330 -1.37(-2.93%)
Jan 04, 2011 46.91 47.37 46.68 46.93 21,412 -0.21(-0.45%)
Jan 03, 2011 46.97 47.84 46.97 47.14 64,759 -0.83(-1.74%)
Dec 31, 2010 47.16 48.32 47.16 47.98 20,751 +1.19(+2.55%)
Dec 30, 2010 46.88 46.88 46.30 46.78 31,793 +0.06(+0.14%)
Dec 29, 2010 45.41 47.18 45.41 46.72 49,575 +0.71(+1.55%)
Dec 28, 2010 46.99 46.99 45.75 46.01 38,408 -0.99(-2.11%)
Dec 27, 2010 46.25 47.37 46.15 47.00 24,343 +0.34(+0.72%)
Dec 23, 2010 46.61 46.75 46.18 46.66 19,046 -0.03(-0.06%)
Dec 22, 2010 46.98 47.02 46.61 46.69 35,754 -0.15(-0.31%)
Dec 21, 2010 46.72 46.85 46.00 46.84 26,020 +0.18(+0.39%)
Dec 20, 2010 47.26 47.36 46.32 46.65 21,317 -0.31(-0.66%)
Dec 17, 2010 45.35 47.06 45.35 46.96 107,003 +1.95(+4.32%)
Dec 16, 2010 46.09 46.09 44.72 45.02 32,011 +0.02(+0.05%)
Dec 15, 2010 45.64 45.98 44.50 45.00 50,351 -0.64(-1.41%)
Dec 14, 2010 46.17 46.33 45.27 45.64 41,972 -1.33(-2.83%)
Dec 13, 2010 46.53 47.42 46.39 46.97 21,411 +0.05(+0.11%)
Dec 10, 2010 46.74 47.15 46.61 46.92 10,936 -0.03(-0.06%)
Dec 09, 2010 47.31 47.44 46.15 46.94 48,189 +0.23(+0.49%)
Dec 08, 2010 47.13 47.53 45.88 46.72 52,142 -0.42(-0.88%)
Dec 07, 2010 47.25 47.57 46.35 47.13 66,197 -1.25(-2.58%)
Dec 06, 2010 47.91 48.38 47.78 48.38 21,029 +0.66(+1.39%)
Dec 03, 2010 48.80 48.80 47.63 47.72 28,308 -0.57(-1.19%)
Dec 02, 2010 48.28 49.06 48.17 48.29 32,064 -0.37(-0.77%)
Dec 01, 2010 49.13 49.47 48.63 48.67 29,780 -1.39(-2.77%)
Nov 30, 2010 50.82 50.91 50.03 50.05 43,234 +0.47(+0.94%)
Nov 29, 2010 49.39 49.72 49.11 49.59 69,773 +0.83(+1.71%)
Nov 26, 2010 48.47 48.94 48.47 48.75 13,991 +1.10(+2.31%)
Nov 24, 2010 48.63 47.65 47.65 47.65 160,816 -1.33(-2.72%)
Nov 23, 2010 49.11 49.33 48.98 48.99 108,178 +0.53(+1.09%)
Nov 22, 2010 48.90 49.17 48.31 48.46 93,495 +0.32(+0.66%)
Nov 19, 2010 48.09 48.34 47.84 48.14 30,057 +0.68(+1.42%)
Nov 18, 2010 47.33 47.66 46.97 47.47 18,482 +0.20(+0.43%)
Nov 17, 2010 47.50 48.15 47.23 47.26 56,743 -0.26(-0.54%)
Nov 16, 2010 46.61 47.81 45.99 47.52 160,022 +1.70(+3.71%)
Nov 15, 2010 46.87 47.09 45.71 45.82 47,286 -1.41(-3.00%)
Nov 12, 2010 47.10 47.73 47.10 47.24 73,321 -0.01(-0.01%)
Nov 11, 2010 47.29 47.35 46.95 47.24 44,000 +0.34(+0.72%)
Nov 10, 2010 47.48 47.52 46.39 46.90 47,903 -0.27(-0.57%)
Nov 09, 2010 48.78 49.23 47.08 47.17 111,014 -1.78(-3.63%)
Nov 08, 2010 49.16 49.48 48.61 48.95 56,868 +0.17(+0.35%)
Nov 05, 2010 49.22 49.52 48.78 48.78 68,965 -1.21(-2.42%)
Nov 04, 2010 49.67 50.22 49.67 49.98 66,963 +0.14(+0.29%)
Nov 03, 2010 52.49 52.98 49.55 49.84 39,630 -1.98(-3.82%)
Nov 02, 2010 51.37 51.91 51.34 51.82 59,881 +1.06(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.