Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.05 -1.19 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 106.70 107.00 104.82 106.83 51,393 -0.43(-0.40%)
May 30, 2013 107.86 107.98 106.83 107.26 9,523 -0.40(-0.37%)
May 29, 2013 106.94 107.68 106.85 107.66 34,227 +1.68(+1.59%)
May 28, 2013 108.82 109.01 105.98 105.98 81,997 -3.98(-3.62%)
May 24, 2013 109.97 110.75 109.75 109.96 12,162 +0.43(+0.39%)
May 23, 2013 110.31 110.63 108.63 109.53 46,789 +0.62(+0.57%)
May 22, 2013 111.42 111.84 108.50 108.91 70,631 -2.04(-1.84%)
May 21, 2013 109.65 110.97 109.08 110.95 25,155 +1.21(+1.10%)
May 20, 2013 110.79 110.82 109.71 109.74 26,405 -0.45(-0.41%)
May 17, 2013 111.10 111.34 110.00 110.19 17,186 -1.71(-1.53%)
May 16, 2013 111.20 112.45 111.16 111.90 14,707 +1.67(+1.52%)
May 15, 2013 110.67 110.77 109.06 110.23 19,166 -0.97(-0.87%)
May 13, 2013 111.13 111.56 110.86 111.20 32,285 -1.25(-1.11%)
May 10, 2013 114.01 114.01 111.28 112.45 31,099 -1.75(-1.53%)
May 09, 2013 115.15 116.14 114.20 114.20 15,058 -0.44(-0.38%)
May 08, 2013 114.58 115.39 114.57 114.64 11,843 +0.14(+0.12%)
May 07, 2013 114.54 114.91 114.30 114.50 58,822 -0.64(-0.56%)
May 06, 2013 115.88 116.02 114.76 115.14 47,236 -0.56(-0.48%)
May 03, 2013 117.41 117.43 115.63 115.70 51,610 -4.23(-3.53%)
May 02, 2013 119.38 120.00 119.38 119.93 96,447 -0.07(-0.06%)
May 01, 2013 119.24 120.51 119.24 120.00 32,131 +1.60(+1.35%)
Apr 30, 2013 118.84 119.26 117.98 118.40 16,757 +0.15(+0.13%)
Apr 29, 2013 119.40 119.41 118.25 118.25 21,017 -0.78(-0.65%)
Apr 26, 2013 118.53 119.07 117.29 119.03 14,688 +1.74(+1.48%)
Apr 25, 2013 117.50 117.51 117.27 117.29 42,455 -0.81(-0.69%)
Apr 24, 2013 117.75 118.13 117.67 118.10 9,761 +0.40(+0.34%)
Apr 23, 2013 119.03 119.20 117.70 117.70 46,695 -0.76(-0.64%)
Apr 22, 2013 118.12 118.86 118.12 118.46 26,373 +0.23(+0.19%)
Apr 19, 2013 118.54 118.57 118.01 118.23 15,408 -0.50(-0.42%)
Apr 18, 2013 118.24 118.93 118.01 118.73 26,233 +0.42(+0.35%)
Apr 17, 2013 118.07 119.22 117.94 118.31 34,624 +1.31(+1.12%)
Apr 16, 2013 117.05 117.86 116.90 117.00 27,758 -1.31(-1.11%)
Apr 15, 2013 117.24 118.57 116.96 118.31 29,362 +1.35(+1.15%)
Apr 12, 2013 116.07 116.96 115.48 116.96 10,491 +2.68(+2.35%)
Apr 11, 2013 114.47 114.70 113.95 114.28 14,367 +0.23(+0.20%)
Apr 10, 2013 115.06 115.06 114.05 114.05 24,664 -2.32(-1.99%)
Apr 09, 2013 117.15 117.38 116.22 116.37 18,812 -0.72(-0.61%)
Apr 08, 2013 117.84 118.34 116.83 117.09 26,531 -1.08(-0.91%)
Apr 05, 2013 118.23 119.00 117.77 118.17 33,361 +3.78(+3.30%)
Apr 04, 2013 113.33 114.42 113.09 114.39 39,107 +1.86(+1.65%)
Apr 03, 2013 111.45 112.77 111.45 112.53 23,936 +1.54(+1.39%)
Apr 02, 2013 111.15 111.18 110.75 110.99 15,493 -0.31(-0.28%)
Apr 01, 2013 110.29 111.99 110.27 111.30 7,950 +0.98(+0.89%)
Mar 28, 2013 111.00 111.42 110.32 110.32 31,374 -0.97(-0.87%)
Mar 27, 2013 111.02 111.78 111.02 111.29 78,003 +1.29(+1.17%)
Mar 26, 2013 109.37 110.16 109.09 110.00 8,122 +0.19(+0.17%)
Mar 25, 2013 108.88 110.24 108.88 109.81 39,428 +0.07(+0.06%)
Mar 22, 2013 109.86 110.18 109.34 109.74 22,510 -0.83(-0.75%)
Mar 21, 2013 109.76 110.58 109.49 110.57 99,284 +1.59(+1.46%)
Mar 20, 2013 109.71 110.01 108.82 108.98 9,317 -1.77(-1.60%)
Mar 19, 2013 109.56 111.28 109.56 110.75 29,561 +1.09(+0.99%)
Mar 18, 2013 109.94 109.97 109.14 109.66 17,807 +1.33(+1.23%)
Mar 15, 2013 108.00 108.60 107.93 108.33 39,792 +0.73(+0.68%)
Mar 14, 2013 107.45 108.25 107.45 107.60 7,707 -0.48(-0.44%)
Mar 13, 2013 107.65 108.57 107.63 108.08 40,691 -0.25(-0.23%)
Mar 12, 2013 107.69 108.50 107.68 108.33 14,799 +1.08(+1.01%)
Mar 11, 2013 107.52 107.70 107.25 107.25 10,854 -0.04(-0.04%)
Mar 08, 2013 107.43 108.00 107.00 107.29 37,016 -1.69(-1.55%)
Mar 07, 2013 109.28 109.56 108.55 108.98 19,856 -0.97(-0.88%)
Mar 06, 2013 110.59 110.79 109.90 109.95 19,647 -1.67(-1.50%)
Mar 05, 2013 111.95 111.95 111.29 111.62 4,132 -0.57(-0.51%)
Mar 04, 2013 112.91 112.99 112.00 112.19 14,351 -0.55(-0.49%)
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.