Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.04 43.29 42.71 43.02 9,785 +0.30(+0.70%)
Mar 30, 2010 42.43 42.72 42.34 42.72 4,036 +0.14(+0.32%)
Mar 29, 2010 42.69 42.69 42.27 42.58 31,602 -0.30(-0.70%)
Mar 26, 2010 42.59 42.92 42.54 42.88 21,134 +0.37(+0.87%)
Mar 25, 2010 43.06 43.11 42.43 42.51 64,841 -0.66(-1.52%)
Mar 24, 2010 43.62 43.86 42.66 43.17 56,650 -1.21(-2.73%)
Mar 23, 2010 44.49 44.58 44.32 44.38 31,137 -0.18(-0.41%)
Mar 22, 2010 44.86 44.86 44.54 44.56 5,630 -0.12(-0.26%)
Mar 19, 2010 44.42 44.86 44.38 44.68 8,696 +0.37(+0.84%)
Mar 18, 2010 44.58 44.67 44.29 44.31 6,704 -0.20(-0.45%)
Mar 17, 2010 44.42 44.62 44.42 44.50 15,529 -0.02(-0.04%)
Mar 16, 2010 44.17 44.52 43.97 44.52 15,794 +0.50(+1.14%)
Mar 15, 2010 43.91 44.02 43.86 44.02 13,700 +0.02(+0.04%)
Mar 12, 2010 43.40 44.12 43.40 44.00 9,153 +0.35(+0.79%)
Mar 11, 2010 43.00 43.66 42.96 43.66 17,849 +0.47(+1.08%)
Mar 10, 2010 43.04 43.21 42.82 43.19 14,146 -0.01(-0.02%)
Mar 09, 2010 43.35 43.35 42.99 43.20 22,787 -0.12(-0.27%)
Mar 08, 2010 43.32 43.48 43.28 43.32 8,106 -0.46(-1.06%)
Mar 05, 2010 44.19 44.19 43.44 43.78 52,444 -0.83(-1.86%)
Mar 04, 2010 44.41 44.90 44.41 44.61 11,421 +0.31(+0.69%)
Mar 03, 2010 44.39 44.48 44.19 44.31 13,232 -0.30(-0.67%)
Mar 02, 2010 44.49 44.67 44.25 44.61 17,655 -0.24(-0.52%)
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.