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 29, 2015 84.58 85.12 83.94 84.21 103,076 +0.38(+0.45%)
May 28, 2015 83.81 84.10 83.55 83.83 44,034 -0.11(-0.13%)
May 27, 2015 83.56 84.12 82.89 83.94 43,309 +0.29(+0.34%)
May 26, 2015 82.05 83.77 82.03 83.65 49,005 +2.03(+2.48%)
May 22, 2015 81.86 81.62 81.62 81.62 40,238 +0.11(+0.14%)
May 21, 2015 80.64 81.81 80.61 81.51 31,443 +1.55(+1.94%)
May 20, 2015 79.97 80.56 79.36 79.95 48,575 +0.23(+0.29%)
May 19, 2015 79.43 80.92 79.31 79.73 73,715 -1.13(-1.40%)
May 18, 2015 81.39 81.51 80.65 80.86 80,578 -1.78(-2.16%)
May 15, 2015 81.69 83.16 81.50 82.64 67,983 +2.28(+2.83%)
May 14, 2015 80.25 81.04 79.99 80.37 107,698 +0.22(+0.28%)
May 13, 2015 82.00 82.00 79.86 80.15 167,488 -1.11(-1.37%)
May 12, 2015 80.68 82.01 80.18 81.26 200,729 +0.16(+0.20%)
May 11, 2015 83.16 83.16 80.97 81.10 121,547 -2.90(-3.45%)
May 08, 2015 84.74 85.01 83.80 83.99 91,703 +0.29(+0.34%)
May 07, 2015 82.90 83.89 82.88 83.71 208,987 +1.75(+2.13%)
May 06, 2015 83.51 83.58 81.82 81.96 182,816 -2.28(-2.71%)
May 05, 2015 84.38 84.54 83.24 84.24 253,458 -0.36(-0.43%)
May 04, 2015 85.75 86.30 84.38 84.61 172,521 -1.08(-1.26%)
May 01, 2015 86.39 86.66 85.35 85.68 212,743 -1.70(-1.95%)
Apr 30, 2015 86.44 87.55 85.90 87.39 461,958 +0.16(+0.18%)
Apr 29, 2015 87.19 87.92 86.74 87.23 151,692 -1.59(-1.79%)
Apr 28, 2015 89.72 90.13 88.81 88.82 72,304 -1.80(-1.98%)
Apr 27, 2015 90.53 91.09 89.95 90.62 67,556 -0.11(-0.13%)
Apr 24, 2015 90.38 90.92 90.22 90.73 107,130 +0.76(+0.84%)
Apr 23, 2015 89.48 90.27 89.29 89.98 41,270 +0.50(+0.56%)
Apr 22, 2015 91.02 91.02 89.33 89.48 182,592 -1.89(-2.07%)
Apr 21, 2015 91.97 91.97 91.14 91.37 42,546 -0.48(-0.52%)
Apr 20, 2015 92.61 92.77 91.57 91.84 75,218 -1.19(-1.28%)
Apr 17, 2015 91.36 93.43 91.36 93.04 126,670 +1.28(+1.40%)
Apr 16, 2015 92.71 92.71 91.18 91.75 83,944 -0.63(-0.68%)
Apr 15, 2015 92.80 93.12 92.19 92.38 36,795 +0.01(+0.02%)
Apr 14, 2015 92.69 93.62 92.26 92.37 59,759 +0.58(+0.64%)
Apr 13, 2015 91.27 91.89 91.20 91.78 49,998 +0.45(+0.49%)
Apr 10, 2015 92.22 92.36 91.32 91.33 78,197 -0.16(-0.17%)
Apr 09, 2015 92.94 92.94 90.95 91.49 89,904 -1.55(-1.67%)
Apr 08, 2015 93.04 93.33 91.99 93.04 117,463 -0.04(-0.04%)
Apr 07, 2015 92.05 93.18 91.87 93.08 119,898 +1.18(+1.29%)
Apr 06, 2015 93.27 93.47 91.61 91.89 107,834 -0.99(-1.07%)
Apr 02, 2015 94.11 92.89 92.89 92.89 95,479 -1.38(-1.46%)
Apr 01, 2015 93.33 94.57 93.33 94.27 215,602 +1.68(+1.82%)
Mar 31, 2015 92.19 92.91 91.89 92.59 110,012 +0.31(+0.33%)
Mar 30, 2015 92.86 93.01 92.15 92.28 37,872 -0.55(-0.59%)
Mar 27, 2015 91.99 93.34 91.99 92.83 52,049 +1.36(+1.49%)
Mar 26, 2015 93.06 93.06 91.05 91.47 470,990 -2.02(-2.16%)
Mar 25, 2015 94.78 94.81 93.39 93.48 64,815 -1.08(-1.15%)
Mar 24, 2015 93.85 94.62 93.51 94.57 85,652 +1.13(+1.21%)
Mar 23, 2015 93.73 94.13 92.85 93.44 115,646 -0.17(-0.18%)
Mar 20, 2015 93.17 93.86 93.06 93.61 245,543 +0.65(+0.70%)
Mar 19, 2015 93.16 93.41 92.34 92.96 87,628 -0.53(-0.57%)
Mar 18, 2015 91.92 93.52 90.18 93.49 282,305 +2.65(+2.92%)
Mar 17, 2015 90.33 90.89 90.03 90.84 172,282 +1.21(+1.35%)
Mar 16, 2015 89.71 89.93 89.10 89.64 115,928 +1.13(+1.27%)
Mar 13, 2015 88.70 89.53 88.50 88.51 108,562 -0.39(-0.44%)
Mar 12, 2015 89.90 90.11 88.52 88.90 81,032 -0.14(-0.16%)
Mar 11, 2015 88.16 89.29 88.06 89.04 85,371 +0.98(+1.11%)
Mar 10, 2015 87.64 88.20 87.47 88.06 283,145 +1.60(+1.85%)
Mar 09, 2015 86.37 86.49 85.85 86.46 176,077 +1.07(+1.25%)
Mar 06, 2015 86.64 86.64 84.53 85.39 432,360 -2.73(-3.10%)
Mar 05, 2015 88.38 88.73 87.73 88.12 76,332 -0.18(-0.20%)
Mar 04, 2015 88.87 88.24 88.10 88.30 114,274 +0.06(+0.07%)
Mar 03, 2015 88.95 89.27 88.22 88.24 100,295 -0.58(-0.65%)
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.