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 (%)
May 31, 2017 92.47 92.94 92.44 92.94 158,879 +0.49(+0.52%)
May 30, 2017 92.23 92.46 92.11 92.45 30,006 +0.77(+0.84%)
May 26, 2017 91.72 92.06 91.54 91.68 25,875 +0.27(+0.30%)
May 25, 2017 91.22 91.54 91.06 91.41 34,843 +0.02(+0.02%)
May 24, 2017 91.00 91.69 90.88 91.39 40,632 +0.51(+0.56%)
May 23, 2017 91.97 91.97 90.73 90.88 34,340 -0.84(-0.91%)
May 22, 2017 91.83 91.87 91.52 91.72 24,311 -0.39(-0.42%)
May 19, 2017 91.69 92.12 91.17 92.11 83,798 +0.41(+0.44%)
May 18, 2017 92.00 92.08 91.29 91.70 66,297 +0.37(+0.40%)
May 17, 2017 90.66 91.77 90.52 91.34 78,090 +1.79(+2.00%)
May 16, 2017 89.34 90.05 89.34 89.55 40,822 +0.40(+0.45%)
May 15, 2017 89.27 89.38 88.90 89.15 35,551 -0.36(-0.40%)
May 12, 2017 89.21 89.62 89.14 89.51 16,608 +0.99(+1.11%)
May 11, 2017 88.08 88.85 87.99 88.52 27,032 -0.21(-0.24%)
May 10, 2017 89.05 89.34 88.39 88.74 184,821 -0.16(-0.18%)
May 09, 2017 88.53 88.89 88.43 88.89 17,448 +0.00(+0.00%)
May 08, 2017 89.30 89.36 88.71 88.89 35,856 -0.69(-0.77%)
May 05, 2017 89.56 89.71 89.24 89.58 53,567 +0.21(+0.23%)
May 04, 2017 89.30 89.53 88.90 89.37 38,716 -0.73(-0.81%)
May 03, 2017 90.41 90.53 89.85 90.10 222,765 +0.45(+0.50%)
May 02, 2017 89.10 89.98 89.07 89.66 80,654 +0.49(+0.55%)
May 01, 2017 89.88 90.26 88.78 89.17 69,299 -0.89(-0.99%)
Apr 28, 2017 89.46 90.25 89.46 90.06 86,624 +0.02(+0.03%)
Apr 27, 2017 89.67 90.18 89.44 90.03 29,309 +0.05(+0.05%)
Apr 26, 2017 89.41 90.13 89.41 89.98 51,663 +0.63(+0.70%)
Apr 25, 2017 90.14 90.42 89.27 89.36 58,423 -1.68(-1.84%)
Apr 24, 2017 90.61 91.28 90.49 91.03 60,007 -0.53(-0.58%)
Apr 21, 2017 91.77 92.25 91.56 91.57 33,854 -0.10(-0.10%)
Apr 20, 2017 91.76 91.89 91.23 91.66 60,228 -0.41(-0.45%)
Apr 19, 2017 92.15 92.19 91.78 92.08 65,244 -0.63(-0.68%)
Apr 18, 2017 91.87 93.05 91.73 92.71 105,911 +1.54(+1.69%)
Apr 17, 2017 91.46 91.60 90.86 91.16 337,280 -0.26(-0.29%)
Apr 13, 2017 91.49 91.69 90.98 91.42 59,895 +0.29(+0.32%)
Apr 12, 2017 90.43 91.20 90.33 91.13 96,551 +0.71(+0.78%)
Apr 11, 2017 89.71 90.64 89.62 90.42 48,983 +1.15(+1.28%)
Apr 10, 2017 89.23 89.70 88.98 89.28 61,386 +0.73(+0.83%)
Apr 07, 2017 89.63 90.14 88.54 88.54 85,892 -0.53(-0.59%)
Apr 06, 2017 89.19 89.33 88.34 89.07 27,304 -0.26(-0.29%)
Apr 05, 2017 88.62 89.44 88.31 89.33 60,437 +0.30(+0.34%)
Apr 04, 2017 89.40 89.49 88.94 89.03 27,286 -0.60(-0.67%)
Apr 03, 2017 88.38 89.92 88.31 89.63 104,535 +1.21(+1.37%)
Mar 31, 2017 88.15 88.56 88.07 88.43 70,480 +0.09(+0.10%)
Mar 30, 2017 89.05 89.05 88.27 88.34 51,004 -0.99(-1.11%)
Mar 29, 2017 88.79 89.36 88.79 89.33 39,298 +0.73(+0.83%)
Mar 28, 2017 89.84 89.84 88.47 88.60 39,556 -0.70(-0.78%)
Mar 27, 2017 89.82 89.90 89.17 89.30 51,881 +0.56(+0.63%)
Mar 24, 2017 88.31 89.07 88.23 88.74 96,003 +0.55(+0.62%)
Mar 23, 2017 88.58 88.74 87.99 88.19 35,515 -0.27(-0.31%)
Mar 22, 2017 88.65 88.99 88.31 88.47 72,664 +0.60(+0.68%)
Mar 21, 2017 86.89 88.09 86.89 87.87 55,810 +0.83(+0.95%)
Mar 20, 2017 86.36 87.10 86.27 87.04 36,769 +0.67(+0.77%)
Mar 17, 2017 85.72 86.51 85.72 86.37 39,099 +0.74(+0.86%)
Mar 16, 2017 85.80 85.96 85.36 85.64 31,724 -0.64(-0.74%)
Mar 15, 2017 85.33 86.58 85.19 86.28 32,908 +1.45(+1.71%)
Mar 14, 2017 84.45 85.10 84.45 84.82 18,940 +0.62(+0.73%)
Mar 13, 2017 84.60 84.74 84.21 84.21 72,089 -0.75(-0.88%)
Mar 10, 2017 84.83 85.01 84.43 84.96 34,999 +0.37(+0.44%)
Mar 09, 2017 85.01 85.07 84.55 84.59 50,936 -0.82(-0.96%)
Mar 08, 2017 85.12 85.76 84.83 85.41 66,797 -0.76(-0.88%)
Mar 07, 2017 86.15 86.38 86.01 86.17 30,795 -0.27(-0.31%)
Mar 06, 2017 86.96 86.96 86.37 86.44 38,376 -0.65(-0.74%)
Mar 03, 2017 87.05 87.25 86.52 87.08 98,672 +0.23(+0.26%)
Mar 02, 2017 86.70 86.97 86.45 86.86 76,388 -0.36(-0.41%)
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.