Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

90.62 +0.55 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 110.80 111.32 110.70 111.15 56,071 +0.11(+0.10%)
Mar 30, 2017 111.93 111.93 110.95 111.04 40,577 -1.25(-1.11%)
Mar 29, 2017 111.61 112.32 111.61 112.29 31,264 +0.92(+0.83%)
Mar 28, 2017 112.93 112.93 111.20 111.37 31,469 -0.88(-0.78%)
Mar 27, 2017 112.90 113.00 112.09 112.25 41,274 +0.70(+0.63%)
Mar 24, 2017 111.00 111.96 110.90 111.55 76,376 +0.69(+0.62%)
Mar 23, 2017 111.35 111.54 110.60 110.86 28,254 -0.34(-0.31%)
Mar 22, 2017 111.43 111.86 111.01 111.20 57,808 +0.05(+0.04%)
Mar 21, 2017 109.91 111.44 109.91 111.15 44,120 +1.05(+0.95%)
Mar 20, 2017 109.25 110.18 109.13 110.10 29,067 +0.84(+0.77%)
Mar 17, 2017 108.44 109.43 108.44 109.26 30,909 +0.93(+0.86%)
Mar 16, 2017 108.53 108.74 107.98 108.33 25,079 -0.81(-0.74%)
Mar 15, 2017 107.94 109.52 107.77 109.14 26,015 +1.84(+1.71%)
Mar 14, 2017 106.83 107.65 106.83 107.30 14,973 +0.78(+0.73%)
Mar 13, 2017 107.02 107.19 106.52 106.52 56,989 -0.95(-0.88%)
Mar 10, 2017 107.31 107.54 106.80 107.47 27,668 +0.47(+0.44%)
Mar 09, 2017 107.54 107.61 106.95 107.00 40,267 -1.04(-0.96%)
Mar 08, 2017 107.67 108.48 107.31 108.04 52,805 -0.96(-0.88%)
Mar 07, 2017 108.98 109.27 108.80 109.00 24,345 -0.34(-0.31%)
Mar 06, 2017 110.00 110.00 109.26 109.34 30,338 -0.82(-0.74%)
Mar 03, 2017 110.12 110.37 109.44 110.16 78,003 +0.29(+0.26%)
Mar 02, 2017 109.68 110.01 109.36 109.87 60,387 -0.45(-0.41%)
Mar 01, 2017 110.45 110.65 109.75 110.32 87,791 -2.63(-2.33%)
Feb 28, 2017 112.57 113.35 112.50 112.95 32,531 +0.68(+0.61%)
Feb 27, 2017 113.15 113.19 112.19 112.27 55,420 -0.78(-0.69%)
Feb 24, 2017 112.30 113.47 112.19 113.05 129,027 +1.68(+1.51%)
Feb 23, 2017 111.28 111.56 111.03 111.37 60,873 +0.34(+0.31%)
Feb 22, 2017 111.69 111.74 110.25 111.03 30,689 +0.37(+0.33%)
Feb 21, 2017 110.18 111.43 110.18 110.66 28,075 -0.43(-0.39%)
Feb 17, 2017 111.09 111.09 111.09 0 +0.84(+0.76%)
Feb 16, 2017 109.71 111.07 109.71 110.25 33,909 +0.79(+0.72%)
Feb 15, 2017 109.40 109.83 109.12 109.46 29,641 -0.72(-0.65%)
Feb 14, 2017 111.14 111.14 109.27 110.18 83,712 -1.02(-0.92%)
Feb 13, 2017 111.29 111.41 110.70 111.20 49,838 -0.90(-0.80%)
Feb 10, 2017 111.00 112.12 111.00 112.10 30,588 +0.13(+0.12%)
Feb 09, 2017 112.61 112.77 111.82 111.97 23,500 -1.67(-1.47%)
Feb 08, 2017 112.52 113.82 112.52 113.64 79,357 +1.99(+1.78%)
Feb 07, 2017 110.48 111.97 109.97 111.65 48,182 +1.34(+1.21%)
Feb 06, 2017 110.58 111.00 109.72 110.31 59,178 +0.89(+0.81%)
Feb 03, 2017 110.03 110.70 109.00 109.42 49,288 -0.29(-0.26%)
Feb 02, 2017 110.58 111.00 109.61 109.71 38,593 -0.23(-0.21%)
Feb 01, 2017 109.68 110.78 109.30 109.94 33,147 -0.85(-0.77%)
Jan 31, 2017 109.83 111.03 109.68 110.79 33,410 +1.27(+1.16%)
Jan 30, 2017 109.76 110.40 109.52 109.52 26,777 -0.61(-0.55%)
Jan 27, 2017 110.00 110.48 109.77 110.13 40,971 +0.41(+0.37%)
Jan 26, 2017 109.13 109.76 108.58 109.72 44,076 +0.63(+0.58%)
Jan 25, 2017 109.85 110.11 108.90 109.09 78,833 -2.06(-1.85%)
Jan 24, 2017 111.57 112.04 110.32 111.15 45,663 -0.97(-0.87%)
Jan 23, 2017 111.03 113.09 111.03 112.12 41,872 +1.39(+1.26%)
Jan 20, 2017 110.76 111.15 109.95 110.73 35,120 -0.38(-0.34%)
Jan 19, 2017 111.58 111.58 110.40 111.11 48,745 -0.99(-0.88%)
Jan 18, 2017 112.95 113.05 111.91 112.10 49,198 -1.80(-1.58%)
Jan 17, 2017 114.49 114.50 113.38 113.90 78,105 +1.56(+1.39%)
Jan 13, 2017 112.34 112.34 112.34 0 -0.80(-0.71%)
Jan 12, 2017 114.22 114.72 113.01 113.14 91,371 -0.53(-0.47%)
Jan 11, 2017 113.30 114.15 112.78 113.67 120,548 +0.67(+0.59%)
Jan 10, 2017 112.57 113.10 112.39 113.00 79,417 -0.15(-0.13%)
Jan 09, 2017 113.02 113.22 112.42 113.15 32,238 +1.29(+1.15%)
Jan 06, 2017 112.38 112.78 111.75 111.86 79,900 -1.59(-1.40%)
Jan 05, 2017 111.16 113.46 110.86 113.45 333,085 +2.78(+2.51%)
Jan 04, 2017 110.14 110.71 109.94 110.67 80,591 +0.45(+0.41%)
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.