Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.90 +2.81 (+3.26%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.05 76.43 75.41 76.29 132,350 -0.28(-0.37%)
Mar 28, 2014 77.13 77.14 76.14 76.58 33,108 -0.59(-0.76%)
Mar 27, 2014 76.88 77.64 76.61 77.17 41,582 +0.72(+0.94%)
Mar 26, 2014 75.68 76.56 75.68 76.45 37,355 +0.65(+0.86%)
Mar 25, 2014 75.57 75.97 75.34 75.80 73,593 -0.38(-0.50%)
Mar 24, 2014 75.13 76.18 74.97 76.18 22,877 +0.98(+1.30%)
Mar 21, 2014 74.37 75.26 74.37 75.20 13,995 +1.28(+1.73%)
Mar 20, 2014 73.87 74.40 73.87 73.92 18,607 -0.15(-0.20%)
Mar 19, 2014 74.45 74.49 73.16 74.07 65,074 -0.67(-0.89%)
Mar 18, 2014 74.20 74.73 74.20 74.73 25,624 +0.44(+0.59%)
Mar 17, 2014 74.89 74.98 74.30 74.30 33,389 -0.93(-1.24%)
Mar 14, 2014 75.70 75.70 74.86 75.23 322,795 +0.21(+0.28%)
Mar 13, 2014 73.18 75.10 73.18 75.02 56,399 +1.52(+2.06%)
Mar 12, 2014 73.59 73.76 73.44 73.51 49,465 +0.64(+0.88%)
Mar 11, 2014 72.53 72.89 72.35 72.86 26,238 +0.40(+0.55%)
Mar 10, 2014 72.47 72.64 72.30 72.47 121,668 +0.00(+0.00%)
Mar 07, 2014 72.11 72.69 72.05 72.47 78,185 -0.68(-0.93%)
Mar 06, 2014 73.25 73.51 73.11 73.15 42,776 -1.01(-1.37%)
Mar 05, 2014 73.86 74.42 73.84 74.16 168,513 +0.25(+0.34%)
Mar 04, 2014 74.98 74.98 73.91 73.91 80,803 -1.87(-2.47%)
Mar 03, 2014 75.70 75.78 75.22 75.77 124,057 +0.92(+1.23%)
Feb 28, 2014 74.62 74.99 74.03 74.85 63,493 +0.14(+0.19%)
Feb 27, 2014 74.59 74.88 74.30 74.71 18,882 +0.58(+0.78%)
Feb 26, 2014 73.58 74.13 73.54 74.13 36,828 +0.57(+0.77%)
Feb 25, 2014 73.05 73.57 73.05 73.57 79,651 +0.89(+1.22%)
Feb 24, 2014 72.69 72.87 72.52 72.68 13,003 -0.19(-0.26%)
Feb 21, 2014 72.27 72.87 72.27 72.87 11,909 +0.71(+0.98%)
Feb 20, 2014 72.54 72.65 71.86 72.16 53,067 -0.35(-0.48%)
Feb 19, 2014 73.31 73.31 72.43 72.51 86,935 -0.43(-0.59%)
Feb 18, 2014 72.79 73.29 72.73 72.94 102,890 +0.28(+0.38%)
Feb 14, 2014 72.69 72.66 72.66 72.66 432,804 -0.04(-0.05%)
Feb 13, 2014 72.84 72.94 72.56 72.70 46,755 +0.54(+0.75%)
Feb 12, 2014 72.55 72.55 71.96 72.16 28,266 -0.68(-0.94%)
Feb 11, 2014 72.96 73.12 72.44 72.84 26,326 -0.43(-0.59%)
Feb 10, 2014 72.73 73.45 72.73 73.27 21,648 +0.25(+0.34%)
Feb 07, 2014 72.56 73.53 72.51 73.02 62,541 -0.08(-0.10%)
Feb 06, 2014 73.26 73.42 72.83 73.10 40,485 -0.51(-0.69%)
Feb 05, 2014 74.15 74.20 73.38 73.61 152,729 -1.10(-1.48%)
Feb 04, 2014 75.11 75.18 74.51 74.71 163,756 -1.21(-1.59%)
Feb 03, 2014 74.44 75.92 74.17 75.92 214,694 +1.33(+1.78%)
Jan 31, 2014 74.45 74.62 74.15 74.59 110,300 +0.79(+1.07%)
Jan 30, 2014 73.82 73.96 73.38 73.81 38,465 -0.30(-0.40%)
Jan 29, 2014 73.46 74.30 73.22 74.11 102,093 +0.90(+1.23%)
Jan 28, 2014 73.13 73.20 72.83 73.20 87,070 +0.11(+0.15%)
Jan 27, 2014 73.62 74.01 73.03 73.09 99,563 -0.70(-0.95%)
Jan 24, 2014 73.69 73.85 73.32 73.80 178,899 +0.70(+0.95%)
Jan 23, 2014 72.20 73.34 72.20 73.10 26,528 +1.42(+1.99%)
Jan 22, 2014 71.81 72.06 71.61 71.68 142,510 -0.28(-0.39%)
Jan 21, 2014 72.00 72.17 71.78 71.96 315,813 +0.22(+0.30%)
Jan 17, 2014 71.13 71.74 71.74 71.74 318,956 +0.48(+0.68%)
Jan 16, 2014 71.11 71.31 70.98 71.25 8,687 +0.56(+0.79%)
Jan 15, 2014 70.31 70.69 70.26 70.69 174,075 +0.14(+0.20%)
Jan 14, 2014 70.81 71.06 70.55 70.55 9,819 -0.71(-0.99%)
Jan 13, 2014 70.76 71.39 70.75 71.26 34,423 +0.55(+0.78%)
Jan 10, 2014 69.81 70.80 69.81 70.70 68,810 +1.30(+1.88%)
Jan 09, 2014 69.36 69.41 68.86 69.40 27,867 +0.44(+0.63%)
Jan 08, 2014 68.64 69.04 68.40 68.96 121,347 +0.00(+0.00%)
Jan 07, 2014 68.87 69.14 68.70 68.96 13,008 +0.19(+0.28%)
Jan 06, 2014 68.55 69.16 68.55 68.77 41,784 +0.54(+0.79%)
Jan 03, 2014 68.06 68.54 68.02 68.24 14,711 -0.11(-0.17%)
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.