Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 83.95 84.37 83.76 84.26 54,294 +0.27(+0.32%)
Nov 27, 2015 84.10 84.24 83.82 83.99 68,631 +0.06(+0.07%)
Nov 25, 2015 84.12 83.93 83.93 83.93 31,887 +0.26(+0.31%)
Nov 24, 2015 83.80 84.03 83.58 83.67 8,481 -0.16(-0.19%)
Nov 23, 2015 83.53 84.02 83.28 83.83 22,389 +0.49(+0.59%)
Nov 20, 2015 83.75 83.87 83.11 83.34 31,889 -0.36(-0.43%)
Nov 19, 2015 83.80 84.04 83.57 83.70 241,485 +0.73(+0.88%)
Nov 18, 2015 82.48 83.06 82.38 82.97 13,119 +0.21(+0.25%)
Nov 17, 2015 81.92 83.00 81.52 82.76 38,413 +0.32(+0.39%)
Nov 16, 2015 82.55 82.96 82.06 82.44 29,367 -0.14(-0.18%)
Nov 13, 2015 82.14 82.82 82.13 82.59 32,672 +0.65(+0.80%)
Nov 12, 2015 81.57 82.16 81.47 81.93 20,184 +0.67(+0.83%)
Nov 11, 2015 81.30 81.53 81.13 81.26 29,158 -0.41(-0.51%)
Nov 10, 2015 81.40 82.26 81.35 81.67 24,155 +0.43(+0.53%)
Nov 09, 2015 81.14 81.85 80.92 81.25 66,946 -0.77(-0.94%)
Nov 06, 2015 82.45 82.61 81.72 82.01 98,495 -1.63(-1.95%)
Nov 05, 2015 83.99 83.99 83.26 83.64 78,558 -0.43(-0.51%)
Nov 04, 2015 84.21 84.60 83.69 84.07 42,074 -0.07(-0.08%)
Nov 03, 2015 84.67 84.71 83.85 84.14 55,970 -0.75(-0.89%)
Nov 02, 2015 84.75 85.14 84.67 84.89 117,244 -0.59(-0.69%)
Oct 30, 2015 84.93 85.51 84.76 85.48 113,657 +0.88(+1.04%)
Oct 29, 2015 86.01 86.01 84.50 84.60 56,391 -1.91(-2.21%)
Oct 28, 2015 86.74 86.74 85.93 86.51 67,096 -0.30(-0.34%)
Oct 27, 2015 87.08 87.44 86.81 86.81 25,809 +0.13(+0.15%)
Oct 26, 2015 86.48 86.87 86.46 86.68 58,364 +0.93(+1.09%)
Oct 23, 2015 85.73 86.14 85.48 85.74 38,468 -0.97(-1.12%)
Oct 22, 2015 86.67 87.22 85.64 86.71 66,947 +0.32(+0.37%)
Oct 21, 2015 86.00 86.76 85.83 86.40 17,711 +1.33(+1.57%)
Oct 20, 2015 85.16 85.40 84.99 85.06 21,575 -0.96(-1.11%)
Oct 19, 2015 86.35 86.35 85.43 86.02 36,834 -0.20(-0.24%)
Oct 16, 2015 86.81 86.99 86.21 86.22 111,552 -0.25(-0.28%)
Oct 15, 2015 86.88 86.91 86.27 86.47 83,873 -0.62(-0.71%)
Oct 14, 2015 86.19 87.10 85.90 87.08 64,489 +1.28(+1.49%)
Oct 13, 2015 86.21 86.21 85.36 85.81 50,849 +0.14(+0.17%)
Oct 12, 2015 85.58 85.90 85.55 85.66 13,699 +0.83(+0.98%)
Oct 09, 2015 84.45 85.13 84.45 84.83 31,975 +0.15(+0.18%)
Oct 08, 2015 85.78 86.20 84.04 84.68 45,210 -0.81(-0.95%)
Oct 07, 2015 85.38 85.78 85.07 85.49 16,468 -0.39(-0.46%)
Oct 06, 2015 85.16 86.08 84.95 85.88 51,796 +0.47(+0.55%)
Oct 05, 2015 86.17 86.40 85.30 85.41 47,065 -1.76(-2.02%)
Oct 02, 2015 88.01 88.74 86.89 87.17 330,322 +0.75(+0.86%)
Oct 01, 2015 86.62 87.08 86.31 86.42 75,299 +0.59(+0.69%)
Sep 30, 2015 85.84 86.21 85.58 85.83 219,237 -0.43(-0.50%)
Sep 29, 2015 85.98 86.64 85.60 86.26 76,865 +0.36(+0.42%)
Sep 28, 2015 84.76 86.19 84.76 85.90 43,910 +1.83(+2.17%)
Sep 25, 2015 84.14 84.38 83.73 84.07 56,219 -0.86(-1.02%)
Sep 24, 2015 85.54 85.91 84.89 84.93 67,350 +0.73(+0.87%)
Sep 23, 2015 83.95 84.36 83.45 84.20 34,442 +0.15(+0.18%)
Sep 22, 2015 83.75 84.68 83.28 84.05 61,526 +1.53(+1.86%)
Sep 21, 2015 83.56 83.68 82.22 82.52 84,442 -1.92(-2.27%)
Sep 18, 2015 83.38 84.69 83.37 84.43 172,285 +1.85(+2.24%)
Sep 17, 2015 81.21 82.64 80.53 82.59 35,826 +1.50(+1.85%)
Sep 16, 2015 81.36 81.77 80.85 81.08 90,514 -0.60(-0.73%)
Sep 15, 2015 83.47 83.65 81.59 81.68 53,616 -2.44(-2.91%)
Sep 14, 2015 84.44 84.68 83.88 84.12 11,585 +0.15(+0.18%)
Sep 11, 2015 83.99 84.54 83.93 83.97 98,276 +0.81(+0.97%)
Sep 10, 2015 83.59 83.66 83.08 83.17 26,737 -0.81(-0.97%)
Sep 09, 2015 82.00 84.24 81.97 83.98 124,293 +0.67(+0.80%)
Sep 08, 2015 83.81 84.05 83.27 83.31 62,400 -1.49(-1.76%)
Sep 04, 2015 84.60 84.80 84.80 84.80 57,995 +1.09(+1.31%)
Sep 03, 2015 83.66 83.89 83.00 83.71 37,568 +0.24(+0.28%)
Sep 02, 2015 83.92 84.37 83.20 83.47 140,304 -1.04(-1.23%)
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.