Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.39 -0.56 (-0.59%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 79.33 79.33 77.16 77.42 25,132 -1.55(-1.97%)
Mar 29, 2012 79.14 79.14 78.69 78.98 10,401 +0.73(+0.93%)
Mar 28, 2012 77.70 78.70 77.70 78.25 12,590 -0.20(-0.26%)
Mar 27, 2012 78.26 78.62 78.08 78.45 258,425 +0.14(+0.17%)
Mar 26, 2012 78.16 78.43 77.05 78.32 10,828 -0.24(-0.31%)
Mar 23, 2012 77.99 78.80 77.99 78.56 26,906 +1.06(+1.36%)
Mar 22, 2012 77.66 77.78 77.23 77.50 55,465 +0.21(+0.28%)
Mar 21, 2012 76.07 77.43 76.07 77.29 21,443 +1.39(+1.83%)
Mar 20, 2012 75.34 76.05 75.29 75.89 41,313 +0.48(+0.63%)
Mar 19, 2012 76.68 76.71 74.94 75.42 71,000 -1.20(-1.57%)
Mar 16, 2012 75.68 76.64 75.31 76.62 142,427 +0.36(+0.47%)
Mar 15, 2012 76.10 76.92 76.10 76.26 25,739 -0.21(-0.27%)
Mar 14, 2012 78.01 78.07 76.25 76.47 89,162 -3.11(-3.90%)
Mar 13, 2012 80.51 80.84 79.21 79.57 30,505 -1.87(-2.30%)
Mar 12, 2012 81.66 82.06 81.38 81.44 5,793 +0.21(+0.25%)
Mar 09, 2012 80.81 81.23 80.30 81.23 12,584 +0.03(+0.04%)
Mar 08, 2012 81.55 81.92 81.11 81.20 22,548 -1.18(-1.43%)
Mar 07, 2012 83.01 83.01 82.16 82.38 59,990 -0.49(-0.59%)
Mar 06, 2012 82.78 83.49 82.63 82.87 59,059 +1.38(+1.69%)
Mar 05, 2012 82.26 82.48 81.48 81.49 5,343 -0.77(-0.94%)
Mar 02, 2012 81.92 82.73 81.92 82.26 10,574 +1.12(+1.38%)
Mar 01, 2012 81.52 81.75 80.81 81.14 10,394 -1.78(-2.14%)
Feb 29, 2012 82.85 83.26 81.91 82.92 42,583 -0.02(-0.02%)
Feb 28, 2012 83.97 84.09 82.85 82.94 11,090 -0.85(-1.01%)
Feb 27, 2012 83.33 83.88 83.06 83.78 23,123 +1.45(+1.76%)
Feb 24, 2012 82.01 82.63 81.93 82.33 37,643 +0.77(+0.95%)
Feb 23, 2012 81.04 81.77 80.89 81.56 30,893 -0.07(-0.09%)
Feb 22, 2012 80.58 81.63 80.58 81.63 53,753 +1.81(+2.27%)
Feb 21, 2012 80.32 80.53 79.44 79.82 165,956 -1.36(-1.68%)
Feb 17, 2012 80.61 81.18 80.40 81.18 25,858 -0.13(-0.16%)
Feb 16, 2012 82.25 82.25 80.77 81.31 9,248 -0.73(-0.89%)
Feb 15, 2012 82.46 82.79 82.04 82.04 35,381 -0.13(-0.16%)
Feb 14, 2012 82.15 82.82 81.88 82.17 136,072 +0.26(+0.32%)
Feb 13, 2012 81.27 82.06 81.08 81.91 86,363 +0.19(+0.23%)
Feb 10, 2012 81.58 82.02 81.34 81.73 83,329 +1.54(+1.92%)
Feb 09, 2012 81.03 81.03 79.39 80.19 85,385 -1.36(-1.67%)
Feb 08, 2012 81.18 81.78 80.96 81.55 15,420 +0.27(+0.33%)
Feb 07, 2012 81.62 81.68 80.83 81.28 20,618 -1.43(-1.73%)
Feb 06, 2012 81.68 82.82 81.30 82.71 25,920 +1.03(+1.26%)
Feb 03, 2012 81.29 81.68 80.96 81.68 54,392 -2.30(-2.74%)
Feb 02, 2012 84.20 84.45 83.74 83.98 63,962 -0.54(-0.64%)
Feb 01, 2012 85.14 85.14 84.04 84.52 58,514 -1.21(-1.42%)
Jan 31, 2012 84.25 86.03 84.19 85.73 32,155 +1.27(+1.50%)
Jan 30, 2012 84.95 85.35 84.36 84.46 65,989 +1.32(+1.59%)
Jan 27, 2012 82.63 83.26 81.73 83.14 52,679 +0.58(+0.70%)
Jan 26, 2012 81.18 82.56 80.97 82.56 54,785 +1.71(+2.11%)
Jan 25, 2012 81.06 82.98 80.86 80.86 34,350 -0.52(-0.64%)
Jan 24, 2012 81.76 81.76 80.93 81.38 24,139 -0.08(-0.10%)
Jan 23, 2012 81.28 81.63 80.63 81.46 21,425 -0.91(-1.11%)
Jan 20, 2012 83.09 83.13 82.14 82.37 67,055 -1.38(-1.65%)
Jan 19, 2012 84.73 84.96 83.25 83.75 29,175 -1.85(-2.16%)
Jan 18, 2012 87.05 87.08 85.47 85.60 27,817 -1.45(-1.66%)
Jan 17, 2012 86.53 87.13 86.39 87.05 46,873 +0.51(+0.59%)
Jan 13, 2012 86.53 87.17 86.13 86.53 47,022 +1.43(+1.68%)
Jan 12, 2012 85.25 85.45 84.65 85.10 40,614 +0.00(+0.00%)
Jan 11, 2012 84.96 85.55 84.70 85.10 91,828 +0.99(+1.18%)
Jan 10, 2012 83.23 84.50 83.23 84.11 68,314 -0.15(-0.18%)
Jan 09, 2012 84.06 85.09 83.98 84.26 31,392 -0.01(-0.01%)
Jan 06, 2012 83.22 84.59 83.18 84.27 18,601 +0.69(+0.83%)
Jan 05, 2012 83.73 85.14 83.30 83.58 100,506 -0.36(-0.43%)
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.