Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.71 -1.62 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 76.37 76.81 75.78 76.33 5,515 +0.53(+0.70%)
Mar 30, 2010 75.29 75.80 75.12 75.80 2,275 +0.24(+0.32%)
Mar 29, 2010 75.75 75.75 75.01 75.56 17,810 -0.53(-0.70%)
Mar 26, 2010 75.58 76.15 75.48 76.09 11,911 +0.66(+0.87%)
Mar 25, 2010 76.40 76.50 75.28 75.43 36,543 -1.97(-2.55%)
Mar 24, 2010 78.22 78.65 76.49 77.40 31,595 -2.17(-2.73%)
Mar 23, 2010 79.77 79.93 79.46 79.57 17,366 -0.33(-0.41%)
Mar 22, 2010 80.44 80.44 79.86 79.90 3,140 -0.21(-0.26%)
Mar 19, 2010 79.64 80.44 79.57 80.11 4,850 +0.67(+0.84%)
Mar 18, 2010 79.93 80.09 79.42 79.44 3,739 -0.36(-0.45%)
Mar 17, 2010 79.64 80.00 79.64 79.80 8,661 -0.03(-0.04%)
Mar 16, 2010 79.19 79.83 78.84 79.83 8,809 +0.90(+1.14%)
Mar 15, 2010 78.74 78.93 78.65 78.93 7,641 +0.03(+0.04%)
Mar 12, 2010 77.81 79.10 77.81 78.90 5,105 +0.62(+0.79%)
Mar 11, 2010 77.10 78.28 77.03 78.28 9,955 +0.83(+1.08%)
Mar 10, 2010 77.18 77.47 76.78 77.45 7,890 -0.01(-0.02%)
Mar 09, 2010 77.72 77.72 77.08 77.46 12,709 -0.21(-0.27%)
Mar 08, 2010 77.68 77.96 77.61 77.67 4,521 -0.83(-1.06%)
Mar 05, 2010 79.23 79.23 77.89 78.50 29,249 -1.49(-1.86%)
Mar 04, 2010 79.62 80.50 79.62 79.99 6,370 +0.55(+0.69%)
Mar 03, 2010 79.60 79.75 79.24 79.44 7,380 -0.54(-0.67%)
Mar 02, 2010 79.78 80.10 79.35 79.98 9,847 -0.42(-0.52%)
Mar 01, 2010 80.36 80.40 79.84 80.40 4,701 -0.10(-0.12%)
Feb 26, 2010 80.00 80.95 80.00 80.50 22,881 +0.63(+0.79%)
Feb 25, 2010 79.78 79.93 79.40 79.87 11,747 +1.10(+1.40%)
Feb 24, 2010 79.54 79.54 78.23 78.77 3,383 +0.23(+0.29%)
Feb 23, 2010 77.19 78.72 77.19 78.54 29,692 +1.78(+2.32%)
Feb 22, 2010 76.82 76.97 76.54 76.76 13,496 -0.39(-0.51%)
Feb 19, 2010 76.60 77.15 76.51 77.15 17,768 +0.64(+0.84%)
Feb 18, 2010 76.58 76.94 75.51 76.51 37,448 -0.34(-0.44%)
Feb 17, 2010 77.80 77.80 76.45 76.85 37,435 -1.21(-1.55%)
Feb 16, 2010 77.65 78.47 77.51 78.06 16,875 -0.15(-0.19%)
Feb 12, 2010 77.87 78.21 78.21 78.21 37,200 +0.56(+0.72%)
Feb 11, 2010 78.29 78.35 77.15 77.65 29,819 -0.97(-1.23%)
Feb 10, 2010 80.00 80.00 78.50 78.62 14,732 -1.19(-1.49%)
Feb 09, 2010 80.99 81.46 79.79 79.81 16,291 -1.33(-1.64%)
Feb 08, 2010 81.03 81.15 80.69 81.14 23,474 +0.16(+0.20%)
Feb 05, 2010 80.16 81.69 80.05 80.98 25,373 +0.20(+0.25%)
Feb 04, 2010 79.50 80.95 79.48 80.78 20,012 +1.88(+2.38%)
Feb 03, 2010 79.75 79.75 78.76 78.90 15,352 -1.43(-1.78%)
Feb 02, 2010 79.86 80.45 79.86 80.33 9,152 +0.19(+0.24%)
Feb 01, 2010 80.56 80.56 79.85 80.14 17,670 -0.96(-1.18%)
Jan 29, 2010 79.60 81.15 79.60 81.10 5,785 +1.51(+1.90%)
Jan 28, 2010 79.63 80.12 79.28 79.59 17,847 -0.74(-0.92%)
Jan 27, 2010 80.25 80.90 79.83 80.33 28,435 +0.10(+0.12%)
Jan 26, 2010 80.37 80.37 79.79 80.23 15,281 +0.43(+0.54%)
Jan 25, 2010 80.20 81.63 79.79 79.80 18,497 -0.90(-1.12%)
Jan 22, 2010 81.13 81.50 80.52 80.70 36,151 -0.62(-0.76%)
Jan 21, 2010 80.50 81.40 80.34 81.32 34,269 +1.12(+1.40%)
Jan 20, 2010 79.58 80.56 79.58 80.20 18,821 +0.88(+1.11%)
Jan 19, 2010 78.62 79.71 78.62 79.32 15,983 -0.13(-0.17%)
Jan 15, 2010 79.09 79.45 79.45 79.45 6,500 +1.21(+1.55%)
Jan 14, 2010 77.99 78.55 77.25 78.24 38,030 +1.36(+1.77%)
Jan 13, 2010 77.79 78.11 76.35 76.88 8,781 -1.77(-2.25%)
Jan 12, 2010 78.10 78.79 77.39 78.65 18,158 +2.26(+2.96%)
Jan 11, 2010 76.27 76.94 75.73 76.39 16,621 -0.19(-0.25%)
Jan 08, 2010 76.97 77.25 76.34 76.58 24,699 -0.38(-0.49%)
Jan 07, 2010 76.99 77.74 76.86 76.96 13,262 -0.04(-0.05%)
Jan 06, 2010 78.33 78.77 77.00 77.00 39,758 -1.86(-2.36%)
Jan 05, 2010 78.30 79.19 78.30 78.86 24,105 +0.72(+0.93%)
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.