Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.64 -0.87 (-1.06%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 61.95 61.44 61.44 61.44 59,959 -0.59(-0.95%)
Dec 30, 2013 61.72 62.20 61.72 62.03 40,297 +0.51(+0.82%)
Dec 27, 2013 61.64 61.82 61.37 61.52 289,331 -0.27(-0.44%)
Dec 26, 2013 62.04 62.05 61.71 61.79 11,632 -0.52(-0.83%)
Dec 24, 2013 62.67 62.67 62.24 62.31 23,862 -0.53(-0.84%)
Dec 23, 2013 63.16 63.33 62.84 62.84 12,207 -0.46(-0.72%)
Dec 20, 2013 63.03 63.30 62.43 63.30 19,306 +1.63(+2.65%)
Dec 19, 2013 62.03 62.03 61.62 61.66 15,051 -0.06(-0.10%)
Dec 18, 2013 61.76 62.60 61.09 61.72 87,371 -0.22(-0.36%)
Dec 17, 2013 61.57 62.12 61.55 61.94 15,627 +0.12(+0.19%)
Dec 16, 2013 62.38 62.58 61.66 61.83 90,384 -0.13(-0.20%)
Dec 13, 2013 61.85 61.95 61.83 61.95 11,199 +0.29(+0.48%)
Dec 12, 2013 61.88 62.03 61.54 61.66 57,922 -0.24(-0.38%)
Dec 11, 2013 62.26 62.34 61.89 61.90 14,527 -0.74(-1.17%)
Dec 10, 2013 62.53 62.66 62.34 62.63 16,836 +0.85(+1.38%)
Dec 09, 2013 61.67 62.05 61.67 61.78 9,401 +0.15(+0.24%)
Dec 06, 2013 61.42 61.65 61.28 61.63 21,086 +0.37(+0.60%)
Dec 05, 2013 61.40 61.71 61.24 61.27 130,753 -0.27(-0.44%)
Dec 04, 2013 61.70 61.78 61.34 61.54 29,583 -0.98(-1.57%)
Dec 03, 2013 62.19 62.57 62.19 62.52 4,736 +0.42(+0.67%)
Dec 02, 2013 62.39 62.53 62.07 62.10 10,220 -0.60(-0.95%)
Nov 29, 2013 62.46 62.70 62.44 62.70 6,571 +0.24(+0.39%)
Nov 27, 2013 62.84 62.84 62.32 62.46 8,130 -0.42(-0.67%)
Nov 26, 2013 62.70 62.99 62.70 62.88 13,290 +0.53(+0.84%)
Nov 25, 2013 62.03 62.67 62.03 62.35 8,721 +0.20(+0.31%)
Nov 22, 2013 61.73 62.32 61.73 62.15 28,250 +0.95(+1.56%)
Nov 21, 2013 60.91 61.44 60.53 61.20 20,548 +0.10(+0.17%)
Nov 20, 2013 62.74 62.80 61.06 61.10 21,088 -1.79(-2.84%)
Nov 19, 2013 63.17 63.27 62.70 62.89 29,476 -0.66(-1.04%)
Nov 18, 2013 62.69 63.55 62.69 63.55 5,456 +0.72(+1.14%)
Nov 15, 2013 62.65 62.84 62.52 62.84 22,352 +0.10(+0.16%)
Nov 14, 2013 62.46 63.31 62.36 62.73 82,728 +0.97(+1.57%)
Nov 12, 2013 61.70 61.85 61.57 61.76 5,493 +0.28(+0.46%)
Nov 11, 2013 61.57 61.78 61.44 61.48 13,169 -0.17(-0.27%)
Nov 08, 2013 62.49 62.49 61.65 61.65 393,919 -2.40(-3.74%)
Nov 07, 2013 63.08 64.05 63.08 64.05 10,035 +0.91(+1.44%)
Nov 06, 2013 63.13 63.14 62.87 63.13 8,579 -0.30(-0.47%)
Nov 05, 2013 64.15 64.15 63.34 63.43 20,276 -0.97(-1.51%)
Nov 04, 2013 64.65 64.84 64.36 64.40 53,847 -0.08(-0.13%)
Nov 01, 2013 65.10 65.13 64.48 64.48 88,370 -1.08(-1.65%)
Oct 31, 2013 65.60 65.76 65.04 65.56 75,888 +0.05(+0.07%)
Oct 30, 2013 65.83 65.94 65.52 65.52 3,646 -0.23(-0.35%)
Oct 29, 2013 65.50 65.81 65.50 65.75 10,612 -0.20(-0.31%)
Oct 28, 2013 66.04 66.14 65.87 65.95 7,248 -0.13(-0.19%)
Oct 25, 2013 66.09 66.35 66.02 66.08 10,849 +0.16(+0.24%)
Oct 24, 2013 66.47 66.47 65.86 65.92 16,699 -0.25(-0.38%)
Oct 23, 2013 66.05 66.71 65.81 66.17 9,528 +0.36(+0.54%)
Oct 22, 2013 65.50 66.04 65.48 65.81 13,087 +1.12(+1.73%)
Oct 21, 2013 64.79 65.15 64.63 64.69 18,456 -0.69(-1.05%)
Oct 18, 2013 65.26 65.52 65.14 65.38 5,725 +0.32(+0.49%)
Oct 17, 2013 64.54 65.15 64.40 65.06 36,837 +1.06(+1.66%)
Oct 16, 2013 63.02 64.00 62.72 64.00 22,569 +1.23(+1.97%)
Oct 15, 2013 63.25 63.45 62.77 62.77 111,236 -0.36(-0.57%)
Oct 14, 2013 63.74 63.77 62.77 63.13 13,371 -0.75(-1.17%)
Oct 11, 2013 64.51 64.60 63.67 63.88 370,698 +0.26(+0.40%)
Oct 10, 2013 62.92 63.64 62.65 63.62 9,625 +0.27(+0.43%)
Oct 09, 2013 64.21 64.21 63.35 63.35 16,320 -0.94(-1.46%)
Oct 08, 2013 64.05 64.64 64.05 64.29 10,901 +0.18(+0.27%)
Oct 07, 2013 63.99 64.31 63.99 64.11 6,168 +0.36(+0.57%)
Oct 04, 2013 63.58 63.75 63.38 63.75 48,132 -0.09(-0.14%)
Oct 03, 2013 64.03 64.25 63.81 63.84 215,696 -0.12(-0.19%)
Oct 02, 2013 63.90 64.36 63.90 63.96 8,049 +0.06(+0.10%)
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.