Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

87.14 +0.46 (+0.53%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 101.54 102.51 101.39 102.37 53,570 +0.78(+0.77%)
Mar 30, 2016 101.88 101.90 100.78 101.59 97,070 -1.16(-1.12%)
Mar 29, 2016 102.49 103.04 102.22 102.74 195,709 +1.03(+1.02%)
Mar 28, 2016 101.36 102.30 101.36 101.71 73,615 +0.12(+0.12%)
Mar 24, 2016 102.85 101.59 101.59 101.59 98,958 -0.11(-0.11%)
Mar 23, 2016 100.29 101.90 100.22 101.70 109,809 +1.74(+1.74%)
Mar 22, 2016 100.70 100.93 99.81 99.96 37,791 +0.01(+0.01%)
Mar 21, 2016 100.23 100.57 99.57 99.95 155,574 -1.07(-1.06%)
Mar 18, 2016 101.24 101.57 100.82 101.02 143,510 +0.25(+0.25%)
Mar 17, 2016 100.50 101.50 100.37 100.77 121,442 +0.79(+0.79%)
Mar 16, 2016 100.11 100.53 99.52 99.98 104,800 +0.09(+0.09%)
Mar 15, 2016 100.82 100.86 99.73 99.89 54,645 +0.05(+0.05%)
Mar 14, 2016 100.06 100.59 99.81 99.85 80,258 +0.18(+0.18%)
Mar 11, 2016 101.24 101.39 99.41 99.66 70,104 -1.42(-1.40%)
Mar 10, 2016 101.97 102.16 100.21 101.08 59,488 -0.47(-0.46%)
Mar 09, 2016 101.33 101.94 101.00 101.55 72,221 -0.72(-0.70%)
Mar 08, 2016 102.76 103.40 102.22 102.26 110,238 +1.60(+1.59%)
Mar 07, 2016 100.67 100.85 100.09 100.67 72,737 -0.21(-0.21%)
Mar 04, 2016 100.94 101.32 100.14 100.87 158,723 -0.80(-0.78%)
Mar 03, 2016 101.15 101.97 100.84 101.67 72,054 +0.89(+0.89%)
Mar 02, 2016 100.26 100.99 100.11 100.78 78,561 +0.51(+0.51%)
Mar 01, 2016 102.64 102.71 100.03 100.26 239,116 -2.30(-2.25%)
Feb 29, 2016 102.19 102.94 102.15 102.57 43,959 +0.36(+0.35%)
Feb 26, 2016 102.04 102.57 101.76 102.21 112,314 -1.36(-1.31%)
Feb 25, 2016 103.31 104.53 103.31 103.56 89,391 +0.51(+0.50%)
Feb 24, 2016 104.52 105.45 102.88 103.05 125,930 -0.33(-0.32%)
Feb 23, 2016 101.76 103.70 101.57 103.38 79,760 +0.63(+0.61%)
Feb 22, 2016 103.10 103.10 102.54 102.75 108,446 -0.27(-0.26%)
Feb 19, 2016 102.82 103.75 102.70 103.03 98,224 +0.30(+0.29%)
Feb 18, 2016 101.03 102.94 100.89 102.73 150,111 +1.64(+1.62%)
Feb 17, 2016 101.48 101.69 100.27 101.09 246,957 -1.05(-1.03%)
Feb 16, 2016 102.52 102.60 101.18 102.14 221,114 -1.56(-1.50%)
Feb 12, 2016 104.82 103.70 103.70 103.70 237,127 -1.97(-1.87%)
Feb 11, 2016 106.78 107.50 105.07 105.67 376,511 +0.86(+0.82%)
Feb 10, 2016 103.51 104.82 103.03 104.82 108,967 +1.22(+1.18%)
Feb 09, 2016 104.05 104.05 102.77 103.60 132,934 +0.48(+0.47%)
Feb 08, 2016 101.28 103.46 101.28 103.11 266,621 +2.88(+2.87%)
Feb 05, 2016 99.39 100.58 99.18 100.24 149,026 +0.07(+0.07%)
Feb 04, 2016 99.73 100.19 98.95 100.17 117,464 +0.55(+0.56%)
Feb 03, 2016 99.80 101.52 99.39 99.61 241,212 -0.95(-0.94%)
Feb 02, 2016 99.56 100.65 99.56 100.56 139,377 +2.57(+2.62%)
Feb 01, 2016 98.18 98.46 97.64 97.99 101,131 -0.56(-0.57%)
Jan 29, 2016 98.75 99.31 97.90 98.55 219,304 +1.32(+1.35%)
Jan 28, 2016 96.63 97.70 96.51 97.24 100,241 +0.03(+0.03%)
Jan 27, 2016 97.01 97.40 96.24 97.20 245,210 -0.13(-0.13%)
Jan 26, 2016 97.21 97.81 96.96 97.33 112,476 +0.09(+0.09%)
Jan 25, 2016 97.27 97.66 96.97 97.24 83,287 +0.61(+0.63%)
Jan 22, 2016 96.00 96.84 95.78 96.63 172,110 -0.44(-0.45%)
Jan 21, 2016 98.46 98.68 97.08 97.08 91,001 -0.88(-0.90%)
Jan 20, 2016 98.32 99.56 97.81 97.96 208,012 +1.18(+1.22%)
Jan 19, 2016 96.43 97.45 96.11 96.78 244,376 -0.20(-0.21%)
Jan 15, 2016 96.31 96.98 96.98 96.98 231,149 +2.34(+2.48%)
Jan 14, 2016 95.57 96.04 94.35 94.63 136,418 -1.40(-1.45%)
Jan 13, 2016 94.59 96.55 94.21 96.03 93,935 +1.32(+1.39%)
Jan 12, 2016 93.11 95.29 92.77 94.72 168,865 +1.97(+2.12%)
Jan 11, 2016 92.66 93.58 92.41 92.75 117,779 -1.47(-1.56%)
Jan 08, 2016 93.25 94.27 92.94 94.22 85,529 +0.63(+0.68%)
Jan 07, 2016 93.53 93.79 92.74 93.58 91,579 +0.01(+0.01%)
Jan 06, 2016 93.25 93.57 92.87 93.57 82,188 +2.07(+2.26%)
Jan 05, 2016 91.79 92.27 91.40 91.50 46,338 -0.77(-0.84%)
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.