Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 80.34 82.62 80.34 81.00 201,535 +1.25(+1.57%)
May 30, 2012 79.17 80.08 79.11 79.75 45,060 +3.03(+3.96%)
May 29, 2012 77.40 77.41 76.72 76.72 22,754 -0.32(-0.41%)
May 25, 2012 77.25 77.57 76.97 77.03 37,499 +0.29(+0.38%)
May 24, 2012 76.98 77.29 76.62 76.74 71,158 -0.59(-0.76%)
May 23, 2012 77.26 78.20 77.26 77.33 60,728 +0.88(+1.16%)
May 22, 2012 76.66 76.78 75.89 76.44 147,824 -1.30(-1.67%)
May 21, 2012 77.87 78.24 77.56 77.74 74,703 -0.41(-0.53%)
May 18, 2012 76.86 78.27 76.78 78.16 42,237 +0.29(+0.37%)
May 17, 2012 76.02 77.87 75.88 77.87 70,219 +2.15(+2.84%)
May 16, 2012 74.78 75.90 74.41 75.71 124,039 +0.11(+0.15%)
May 15, 2012 74.76 75.66 74.41 75.60 226,173 +0.98(+1.32%)
May 14, 2012 74.34 75.07 74.34 74.62 100,163 +1.38(+1.88%)
May 11, 2012 73.24 73.45 72.93 73.24 21,790 +0.85(+1.18%)
May 10, 2012 71.83 72.46 71.41 72.39 43,478 -0.46(-0.64%)
May 09, 2012 73.42 73.42 72.31 72.85 34,728 +0.36(+0.49%)
May 08, 2012 72.62 73.25 72.49 72.49 63,079 +0.28(+0.39%)
May 07, 2012 72.19 72.45 72.02 72.21 231,139 +0.46(+0.65%)
May 04, 2012 71.48 71.85 71.42 71.75 51,481 +0.49(+0.69%)
May 03, 2012 71.03 71.25 71.02 71.25 30,309 +0.14(+0.19%)
May 02, 2012 70.88 71.25 70.57 71.12 11,033 +0.69(+0.97%)
May 01, 2012 71.30 71.30 69.99 70.43 19,007 -0.57(-0.80%)
Apr 30, 2012 71.35 71.46 70.92 71.00 8,608 +0.11(+0.15%)
Apr 27, 2012 70.89 70.99 70.62 70.89 14,132 +0.00(+0.00%)
Apr 26, 2012 70.97 71.18 70.28 70.89 45,876 +0.69(+0.99%)
Apr 25, 2012 69.98 70.82 69.78 70.20 24,783 -0.80(-1.13%)
Apr 24, 2012 71.42 71.48 70.82 71.01 51,039 -0.71(-0.99%)
Apr 23, 2012 71.79 72.09 71.52 71.72 30,637 +0.83(+1.17%)
Apr 20, 2012 70.46 70.89 70.23 70.89 16,157 +0.04(+0.06%)
Apr 19, 2012 71.07 71.24 70.84 70.84 9,698 -0.02(-0.03%)
Apr 18, 2012 70.91 70.94 70.63 70.86 4,658 +0.23(+0.33%)
Apr 17, 2012 70.26 70.78 70.13 70.63 11,329 -0.11(-0.16%)
Apr 16, 2012 70.75 71.38 70.66 70.74 18,526 +0.23(+0.33%)
Apr 13, 2012 70.01 70.71 70.01 70.50 19,664 +1.58(+2.29%)
Apr 12, 2012 69.60 69.68 68.86 68.93 24,134 -0.78(-1.12%)
Apr 11, 2012 69.60 69.84 69.27 69.71 26,768 -0.95(-1.35%)
Apr 10, 2012 69.71 70.92 69.71 70.66 31,242 +1.04(+1.50%)
Apr 09, 2012 69.27 69.81 69.23 69.61 75,674 +2.53(+3.77%)
Apr 05, 2012 67.18 67.27 66.73 67.09 96,267 +0.81(+1.22%)
Apr 04, 2012 66.56 66.56 65.72 66.28 16,382 +1.03(+1.57%)
Apr 03, 2012 67.50 67.50 65.18 65.25 22,421 -1.43(-2.14%)
Apr 02, 2012 67.33 67.53 66.59 66.68 16,018 +0.15(+0.22%)
Mar 30, 2012 68.17 68.17 66.31 66.53 29,247 -1.33(-1.97%)
Mar 29, 2012 68.01 68.01 67.62 67.87 12,104 +0.62(+0.93%)
Mar 28, 2012 66.77 67.63 66.77 67.24 14,651 -0.17(-0.26%)
Mar 27, 2012 67.25 67.56 67.09 67.41 300,736 +0.12(+0.17%)
Mar 26, 2012 67.16 67.40 66.21 67.30 12,601 -0.21(-0.31%)
Mar 23, 2012 67.01 67.71 67.01 67.50 31,311 +0.91(+1.36%)
Mar 22, 2012 66.73 66.84 66.36 66.60 64,546 +0.18(+0.28%)
Mar 21, 2012 65.36 66.54 65.36 66.41 24,954 +1.20(+1.83%)
Mar 20, 2012 64.74 65.35 64.70 65.22 48,077 +0.41(+0.63%)
Mar 19, 2012 65.89 65.92 64.40 64.81 82,625 -1.03(-1.57%)
Mar 16, 2012 65.03 65.86 64.71 65.84 165,747 +0.31(+0.47%)
Mar 15, 2012 65.39 66.10 65.39 65.53 29,953 -0.18(-0.27%)
Mar 14, 2012 67.04 67.09 65.52 65.71 103,761 -2.67(-3.90%)
Mar 13, 2012 69.18 69.47 68.06 68.38 35,500 -1.61(-2.30%)
Mar 12, 2012 70.17 70.51 69.93 69.98 6,741 +0.18(+0.25%)
Mar 09, 2012 69.44 69.81 69.00 69.81 14,645 +0.03(+0.04%)
Mar 08, 2012 70.08 70.40 69.70 69.78 26,240 -1.01(-1.43%)
Mar 07, 2012 71.33 71.33 70.60 70.79 69,812 -0.42(-0.59%)
Mar 06, 2012 71.14 71.74 71.00 71.21 68,728 +1.19(+1.69%)
Mar 05, 2012 70.69 70.88 70.01 70.03 6,218 -0.66(-0.94%)
Mar 02, 2012 70.39 71.09 70.39 70.69 12,306 +0.96(+1.38%)
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.