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%)
Mar 01, 2010 44.82 44.84 44.53 44.84 8,429 -0.06(-0.12%)
Feb 26, 2010 44.62 45.15 44.62 44.90 41,026 +0.35(+0.79%)
Feb 25, 2010 44.49 44.58 44.28 44.54 21,062 +0.61(+1.40%)
Feb 24, 2010 44.36 44.36 43.63 43.93 6,065 +0.13(+0.29%)
Feb 23, 2010 43.05 43.90 43.05 43.80 53,238 +0.99(+2.32%)
Feb 22, 2010 42.84 42.93 42.69 42.81 24,198 -0.22(-0.51%)
Feb 19, 2010 42.72 43.03 42.67 43.03 31,858 +0.36(+0.84%)
Feb 18, 2010 42.71 42.91 42.11 42.67 67,145 -0.19(-0.44%)
Feb 17, 2010 43.39 43.39 42.64 42.86 67,121 -0.67(-1.55%)
Feb 16, 2010 43.31 43.76 43.23 43.54 30,257 -0.08(-0.19%)
Feb 12, 2010 43.43 43.62 43.62 43.62 66,700 +0.31(+0.72%)
Feb 11, 2010 43.66 43.70 43.03 43.31 53,466 -0.54(-1.23%)
Feb 10, 2010 44.62 44.62 43.78 43.85 26,414 -0.66(-1.49%)
Feb 09, 2010 45.17 45.43 44.50 44.51 29,210 -0.74(-1.64%)
Feb 08, 2010 45.19 45.26 45.00 45.25 42,089 +0.09(+0.20%)
Feb 05, 2010 44.71 45.56 44.65 45.16 45,494 +0.11(+0.25%)
Feb 04, 2010 44.34 45.15 44.33 45.05 35,881 +1.05(+2.38%)
Feb 03, 2010 44.48 44.48 43.93 44.00 27,526 -0.80(-1.78%)
Feb 02, 2010 44.54 44.87 44.54 44.80 16,409 +0.11(+0.24%)
Feb 01, 2010 44.93 44.93 44.53 44.70 31,682 -0.54(-1.18%)
Jan 29, 2010 44.39 45.26 44.39 45.23 10,372 +0.84(+1.90%)
Jan 28, 2010 44.41 44.68 44.22 44.39 32,000 -0.41(-0.92%)
Jan 27, 2010 44.76 45.12 44.52 44.80 50,984 +0.06(+0.12%)
Jan 26, 2010 44.82 44.82 44.50 44.75 27,399 +0.24(+0.54%)
Jan 25, 2010 44.73 45.53 44.50 44.51 33,165 -0.50(-1.12%)
Jan 22, 2010 45.25 45.45 44.91 45.01 64,819 -0.35(-0.76%)
Jan 21, 2010 44.90 45.40 44.81 45.36 61,445 +0.63(+1.40%)
Jan 20, 2010 44.38 44.93 44.38 44.73 33,746 +0.49(+1.11%)
Jan 19, 2010 43.85 44.46 43.85 44.24 28,657 -0.07(-0.17%)
Jan 15, 2010 44.11 44.31 44.31 44.31 11,654 +0.67(+1.55%)
Jan 14, 2010 43.50 43.81 43.08 43.64 68,188 +0.76(+1.77%)
Jan 13, 2010 43.38 43.56 42.58 42.88 15,744 -0.99(-2.25%)
Jan 12, 2010 43.56 43.94 43.16 43.86 32,557 +1.26(+2.96%)
Jan 11, 2010 42.54 42.91 42.24 42.60 29,801 -0.11(-0.25%)
Jan 08, 2010 42.93 43.08 42.58 42.71 44,285 -0.21(-0.49%)
Jan 07, 2010 42.94 43.36 42.87 42.92 23,779 -0.02(-0.05%)
Jan 06, 2010 43.69 43.93 42.94 42.94 71,287 -1.04(-2.36%)
Jan 05, 2010 43.67 44.17 43.67 43.98 43,220 +0.40(+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.