Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 93.56 94.83 93.19 94.83 103,088 +0.75(+0.80%)
Apr 28, 2016 93.37 94.30 93.18 94.09 73,723 +0.54(+0.57%)
Apr 27, 2016 93.04 93.90 92.76 93.55 80,228 +1.21(+1.31%)
Apr 26, 2016 93.05 93.05 92.28 92.34 268,326 -0.88(-0.94%)
Apr 25, 2016 93.24 93.54 93.09 93.22 101,915 -0.48(-0.52%)
Apr 22, 2016 94.07 94.15 93.53 93.70 149,577 -0.34(-0.36%)
Apr 21, 2016 93.88 94.40 93.74 94.04 136,260 -0.85(-0.89%)
Apr 20, 2016 96.82 97.11 94.80 94.89 225,074 -1.42(-1.48%)
Apr 19, 2016 96.51 96.73 95.78 96.31 108,085 -0.45(-0.46%)
Apr 18, 2016 96.79 96.79 96.11 96.76 61,626 -0.34(-0.35%)
Apr 15, 2016 96.60 97.71 96.60 97.10 134,614 +0.87(+0.90%)
Apr 14, 2016 96.29 96.75 96.05 96.23 55,583 -0.65(-0.67%)
Apr 13, 2016 96.05 97.16 95.96 96.88 81,875 +0.48(+0.49%)
Apr 12, 2016 96.45 96.87 96.05 96.40 86,518 -0.89(-0.92%)
Apr 11, 2016 96.82 97.61 96.45 97.29 39,211 -0.28(-0.29%)
Apr 08, 2016 97.76 97.81 97.22 97.57 73,982 -0.96(-0.97%)
Apr 07, 2016 97.70 98.62 97.56 98.53 122,197 +1.81(+1.87%)
Apr 06, 2016 97.10 97.10 96.36 96.72 49,398 -1.07(-1.09%)
Apr 05, 2016 97.53 97.87 97.33 97.78 88,424 +1.42(+1.48%)
Apr 04, 2016 96.19 96.60 95.88 96.36 79,595 +0.17(+0.17%)
Apr 01, 2016 96.47 96.79 95.42 96.20 119,154 +0.30(+0.32%)
Mar 31, 2016 95.11 96.02 94.97 95.89 57,189 +0.73(+0.77%)
Mar 30, 2016 95.43 95.45 94.40 95.16 103,628 -1.08(-1.12%)
Mar 29, 2016 96.01 96.52 95.75 96.24 208,931 +0.97(+1.02%)
Mar 28, 2016 94.95 95.83 94.95 95.27 78,588 +0.11(+0.12%)
Mar 24, 2016 96.34 95.16 95.16 95.16 105,643 -0.11(-0.11%)
Mar 23, 2016 93.94 95.45 93.88 95.27 117,227 +1.63(+1.74%)
Mar 22, 2016 94.33 94.54 93.49 93.63 40,344 +0.01(+0.01%)
Mar 21, 2016 93.89 94.20 93.27 93.62 166,084 -1.00(-1.06%)
Mar 18, 2016 94.84 95.14 94.44 94.63 153,206 +0.23(+0.25%)
Mar 17, 2016 94.14 95.08 94.02 94.39 129,646 +0.74(+0.79%)
Mar 16, 2016 93.78 94.17 93.22 93.66 111,880 +0.08(+0.09%)
Mar 15, 2016 94.44 94.48 93.42 93.57 58,336 +0.05(+0.05%)
Mar 14, 2016 93.73 94.22 93.49 93.53 85,680 +0.17(+0.18%)
Mar 11, 2016 94.84 94.97 93.12 93.36 74,840 -1.33(-1.40%)
Mar 10, 2016 95.51 95.69 93.87 94.69 63,507 -0.44(-0.46%)
Mar 09, 2016 94.92 95.49 94.61 95.12 77,100 -0.67(-0.70%)
Mar 08, 2016 96.26 96.86 95.75 95.79 117,685 +1.50(+1.59%)
Mar 07, 2016 94.30 94.47 93.75 94.29 77,651 -0.20(-0.21%)
Mar 04, 2016 94.55 94.91 93.80 94.49 169,446 -0.74(-0.78%)
Mar 03, 2016 94.75 95.52 94.45 95.23 76,922 +0.83(+0.88%)
Mar 02, 2016 93.92 94.60 93.77 94.40 83,868 +0.48(+0.51%)
Mar 01, 2016 96.14 96.21 93.70 93.92 255,270 -2.16(-2.25%)
Feb 29, 2016 95.72 96.42 95.69 96.08 46,929 +0.34(+0.35%)
Feb 26, 2016 95.58 96.08 95.32 95.74 119,902 -1.27(-1.31%)
Feb 25, 2016 96.77 97.92 96.77 97.01 95,430 +0.48(+0.50%)
Feb 24, 2016 97.90 98.78 96.37 96.53 134,438 -0.31(-0.32%)
Feb 23, 2016 95.32 97.14 95.14 96.84 85,148 +0.59(+0.61%)
Feb 22, 2016 96.57 96.57 96.05 96.25 115,772 -0.26(-0.26%)
Feb 19, 2016 96.31 97.18 96.20 96.51 104,860 +0.28(+0.29%)
Feb 18, 2016 94.63 96.43 94.51 96.23 160,252 +1.53(+1.62%)
Feb 17, 2016 95.06 95.26 93.93 94.69 263,641 -0.99(-1.03%)
Feb 16, 2016 96.03 96.11 94.78 95.68 236,052 -1.46(-1.50%)
Feb 12, 2016 98.19 97.14 97.14 97.14 253,147 -1.85(-1.87%)
Feb 11, 2016 100.03 100.69 98.42 98.99 401,947 +0.80(+0.82%)
Feb 10, 2016 96.96 98.18 96.51 98.18 116,329 +1.14(+1.18%)
Feb 09, 2016 97.46 97.46 96.27 97.04 141,915 +0.45(+0.47%)
Feb 08, 2016 94.87 96.91 94.87 96.59 284,634 +2.69(+2.87%)
Feb 05, 2016 93.10 94.21 92.90 93.90 159,094 +0.07(+0.07%)
Feb 04, 2016 93.42 93.85 92.69 93.83 125,399 +0.52(+0.56%)
Feb 03, 2016 93.48 95.09 93.10 93.31 257,508 -0.89(-0.94%)
Feb 02, 2016 93.26 94.28 93.26 94.20 148,793 +2.41(+2.62%)
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.