Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.54 -1.41 (-1.70%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.94 94.42 92.89 94.11 129,248 +0.32(+0.34%)
May 27, 2016 94.09 93.79 93.79 93.79 96,639 -0.42(-0.44%)
May 26, 2016 93.89 94.54 93.89 94.21 31,942 +0.74(+0.79%)
May 25, 2016 94.13 94.51 93.47 93.47 43,144 -0.68(-0.72%)
May 24, 2016 94.37 94.56 93.61 94.15 93,382 -0.60(-0.64%)
May 23, 2016 94.75 95.05 94.26 94.75 32,261 +0.27(+0.28%)
May 20, 2016 94.06 94.64 93.91 94.48 56,235 +0.13(+0.13%)
May 19, 2016 93.81 94.59 93.81 94.36 55,705 +0.70(+0.75%)
May 18, 2016 95.14 95.14 93.16 93.66 111,146 -1.81(-1.90%)
May 17, 2016 95.48 96.00 95.30 95.47 53,877 -0.01(-0.01%)
May 16, 2016 95.69 95.69 95.06 95.48 1,154,036 -0.58(-0.60%)
May 13, 2016 95.29 96.21 95.16 96.06 179,932 +1.10(+1.16%)
May 12, 2016 94.53 95.03 94.36 94.96 113,148 -0.55(-0.58%)
May 11, 2016 94.53 95.73 94.53 95.51 85,763 +0.77(+0.81%)
May 10, 2016 94.74 94.88 94.43 94.74 58,012 +0.24(+0.25%)
May 09, 2016 94.25 94.64 94.08 94.50 77,966 +0.22(+0.24%)
May 06, 2016 94.68 94.68 94.13 94.28 76,579 -0.54(-0.57%)
May 05, 2016 93.86 94.83 93.52 94.82 63,985 +0.99(+1.05%)
May 04, 2016 93.33 93.97 92.99 93.84 55,199 +0.73(+0.78%)
May 03, 2016 93.27 93.75 93.11 93.11 171,404 +1.37(+1.49%)
May 02, 2016 92.48 92.71 91.74 91.74 116,503 -1.42(-1.52%)
Apr 29, 2016 91.91 93.16 91.54 93.16 104,940 +0.74(+0.80%)
Apr 28, 2016 91.73 92.63 91.53 92.42 75,048 +0.53(+0.57%)
Apr 27, 2016 91.40 92.25 91.12 91.90 81,670 +1.19(+1.31%)
Apr 26, 2016 91.41 91.41 90.65 90.71 273,147 -0.86(-0.94%)
Apr 25, 2016 91.59 91.89 91.44 91.57 103,746 -0.48(-0.52%)
Apr 22, 2016 92.41 92.49 91.88 92.05 152,265 -0.33(-0.36%)
Apr 21, 2016 92.22 92.74 92.08 92.38 138,709 -0.83(-0.89%)
Apr 20, 2016 95.11 95.40 93.12 93.21 229,118 -1.40(-1.48%)
Apr 19, 2016 94.81 95.02 94.09 94.61 110,028 -0.44(-0.46%)
Apr 18, 2016 95.08 95.08 94.41 95.05 62,733 -0.33(-0.35%)
Apr 15, 2016 94.89 95.98 94.89 95.38 137,033 +0.85(+0.90%)
Apr 14, 2016 94.59 95.04 94.35 94.53 56,582 -0.64(-0.67%)
Apr 13, 2016 94.36 95.44 94.27 95.17 83,347 +0.47(+0.49%)
Apr 12, 2016 94.75 95.16 94.35 94.70 88,072 -0.88(-0.92%)
Apr 11, 2016 95.11 95.89 94.75 95.57 39,915 -0.27(-0.29%)
Apr 08, 2016 96.04 96.09 95.51 95.85 75,311 -0.94(-0.97%)
Apr 07, 2016 95.98 96.88 95.84 96.79 124,393 +1.78(+1.87%)
Apr 06, 2016 95.38 95.38 94.66 95.01 50,286 -1.05(-1.09%)
Apr 05, 2016 95.81 96.14 95.61 96.06 90,013 +1.40(+1.48%)
Apr 04, 2016 94.49 94.89 94.19 94.66 81,025 +0.16(+0.17%)
Apr 01, 2016 94.77 95.08 93.73 94.50 121,295 +0.30(+0.32%)
Mar 31, 2016 93.44 94.33 93.29 94.20 58,216 +0.72(+0.77%)
Mar 30, 2016 93.75 93.77 92.74 93.48 105,491 -1.06(-1.12%)
Mar 29, 2016 94.31 94.82 94.06 94.54 212,686 +0.95(+1.02%)
Mar 28, 2016 93.27 94.13 93.27 93.59 80,001 +0.11(+0.12%)
Mar 24, 2016 94.64 93.48 93.48 93.48 107,542 -0.10(-0.11%)
Mar 23, 2016 92.28 93.77 92.22 93.58 119,334 +1.60(+1.74%)
Mar 22, 2016 92.66 92.87 91.84 91.98 41,069 +0.01(+0.01%)
Mar 21, 2016 92.23 92.54 91.62 91.97 169,068 -0.98(-1.06%)
Mar 18, 2016 93.16 93.46 92.77 92.96 155,959 +0.23(+0.25%)
Mar 17, 2016 92.47 93.40 92.36 92.73 131,976 +0.72(+0.79%)
Mar 16, 2016 92.12 92.50 91.57 92.00 113,891 +0.08(+0.09%)
Mar 15, 2016 92.77 92.81 91.77 91.92 59,385 +0.04(+0.05%)
Mar 14, 2016 92.08 92.56 91.84 91.88 87,220 +0.17(+0.18%)
Mar 11, 2016 93.16 93.30 91.48 91.71 76,185 -1.31(-1.40%)
Mar 10, 2016 93.83 94.00 92.21 93.01 64,648 -0.43(-0.46%)
Mar 09, 2016 93.24 93.80 92.94 93.44 78,486 -0.66(-0.70%)
Mar 08, 2016 94.56 95.15 94.06 94.10 119,800 +1.47(+1.59%)
Mar 07, 2016 92.64 92.80 92.10 92.63 79,046 -0.19(-0.21%)
Mar 04, 2016 92.88 93.24 92.14 92.82 172,491 -0.73(-0.78%)
Mar 03, 2016 93.07 93.83 92.79 93.55 78,305 +0.82(+0.88%)
Mar 02, 2016 92.26 92.93 92.12 92.73 85,375 +0.47(+0.51%)
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.