Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.55 +0.13 (+0.17%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 80.86 80.86 79.95 80.01 8,510 -0.48(-0.60%)
Nov 29, 2012 80.09 80.54 79.94 80.50 7,054 -0.15(-0.18%)
Nov 28, 2012 81.28 81.56 80.51 80.64 37,368 +0.01(+0.02%)
Nov 27, 2012 81.00 81.00 80.28 80.63 67,715 +0.25(+0.31%)
Nov 26, 2012 80.82 80.85 80.21 80.38 23,225 +0.76(+0.96%)
Nov 23, 2012 79.90 79.99 79.61 79.61 15,712 -0.29(-0.36%)
Nov 21, 2012 79.77 79.95 79.48 79.90 13,969 +0.11(+0.13%)
Nov 20, 2012 80.74 80.98 79.80 79.80 55,047 -1.34(-1.65%)
Nov 19, 2012 80.91 81.21 80.54 81.14 40,279 -0.47(-0.58%)
Nov 16, 2012 81.60 82.49 81.60 81.61 23,926 -0.39(-0.48%)
Nov 15, 2012 81.44 82.25 81.28 82.00 26,997 -0.08(-0.09%)
Nov 14, 2012 81.26 82.08 81.09 82.08 44,620 +0.04(+0.05%)
Nov 13, 2012 81.60 82.05 81.48 82.04 99,188 +0.64(+0.78%)
Nov 12, 2012 81.28 81.84 81.26 81.40 32,535 +0.18(+0.22%)
Nov 09, 2012 81.03 81.38 80.52 81.22 53,165 +0.13(+0.16%)
Nov 08, 2012 78.99 81.13 78.79 81.09 70,900 +1.86(+2.34%)
Nov 07, 2012 79.31 79.72 79.08 79.24 53,957 +1.89(+2.44%)
Nov 06, 2012 77.99 78.31 77.35 77.35 21,505 -0.98(-1.25%)
Nov 05, 2012 78.50 78.70 78.28 78.33 37,984 +0.61(+0.79%)
Nov 02, 2012 76.79 77.79 76.79 77.71 28,012 -0.15(-0.19%)
Nov 01, 2012 78.21 78.47 77.70 77.87 86,622 -0.75(-0.95%)
Oct 31, 2012 77.81 78.85 77.72 78.61 31,520 +0.76(+0.97%)
Oct 26, 2012 76.73 77.85 77.85 77.85 36,587 +1.54(+2.02%)
Oct 25, 2012 76.10 76.93 75.90 76.31 41,437 -0.63(-0.82%)
Oct 24, 2012 77.36 77.69 76.94 76.94 45,306 -1.14(-1.46%)
Oct 23, 2012 77.38 78.16 77.38 78.08 96,888 +1.25(+1.63%)
Oct 19, 2012 75.55 77.15 75.55 76.83 12,406 +1.37(+1.82%)
Oct 18, 2012 76.42 76.75 75.13 75.46 20,251 -0.66(-0.86%)
Oct 17, 2012 76.40 76.40 75.83 76.12 27,320 -1.10(-1.43%)
Oct 16, 2012 77.93 78.00 77.13 77.22 14,348 -1.43(-1.81%)
Oct 15, 2012 78.86 79.12 78.64 78.65 12,512 -0.42(-0.53%)
Oct 12, 2012 79.11 79.65 78.83 79.06 15,056 +0.30(+0.38%)
Oct 11, 2012 77.14 78.77 77.06 78.77 28,541 +0.78(+1.00%)
Oct 10, 2012 76.52 77.99 76.52 77.99 21,512 +1.08(+1.40%)
Oct 09, 2012 76.62 77.22 76.53 76.91 71,603 -0.22(-0.29%)
Oct 08, 2012 77.03 77.20 76.82 77.13 21,600 +0.93(+1.22%)
Oct 05, 2012 76.58 76.64 76.08 76.21 38,606 -1.68(-2.16%)
Oct 04, 2012 78.76 79.08 77.71 77.88 22,557 -1.36(-1.71%)
Oct 03, 2012 78.97 79.33 78.69 79.24 21,425 +0.02(+0.03%)
Oct 02, 2012 79.00 79.47 79.00 79.22 16,915 -0.26(-0.33%)
Oct 01, 2012 79.13 79.53 78.55 79.48 45,747 +0.56(+0.71%)
Sep 28, 2012 79.44 79.91 78.60 78.92 23,941 +0.01(+0.02%)
Sep 27, 2012 79.43 79.47 78.62 78.91 26,891 -0.98(-1.23%)
Sep 26, 2012 79.51 79.89 79.35 79.89 49,106 +1.36(+1.74%)
Sep 25, 2012 77.63 78.54 77.06 78.53 28,927 +1.12(+1.45%)
Sep 24, 2012 77.10 77.59 77.10 77.41 17,546 +0.89(+1.17%)
Sep 21, 2012 75.81 76.51 75.70 76.51 11,041 +0.09(+0.11%)
Sep 20, 2012 77.18 77.18 76.21 76.43 28,808 +0.26(+0.35%)
Sep 19, 2012 76.18 76.19 75.63 76.16 73,830 +0.99(+1.32%)
Sep 18, 2012 75.81 75.81 74.97 75.17 44,882 +0.57(+0.76%)
Sep 17, 2012 73.87 74.81 73.87 74.60 110,587 +1.11(+1.51%)
Sep 14, 2012 74.70 74.96 73.34 73.49 260,872 -2.94(-3.85%)
Sep 13, 2012 77.33 77.90 75.78 76.44 125,823 -0.80(-1.03%)
Sep 12, 2012 77.43 77.48 76.86 77.23 32,308 -1.32(-1.68%)
Sep 11, 2012 79.14 79.14 78.37 78.56 98,202 -0.64(-0.81%)
Sep 10, 2012 78.54 79.20 78.51 79.20 33,448 +0.02(+0.02%)
Sep 07, 2012 80.92 80.92 78.93 79.18 52,221 -0.51(-0.64%)
Sep 06, 2012 80.40 80.57 79.67 79.69 33,493 -1.98(-2.42%)
Sep 05, 2012 82.08 82.15 81.51 81.67 47,358 -0.75(-0.91%)
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.