Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 43.50 46.05 43.39 46.05 19,688 +2.17(+4.95%)
May 28, 2009 44.56 44.56 42.88 43.88 10,142 +0.26(+0.59%)
May 27, 2009 44.40 44.86 43.26 43.62 13,597 -0.88(-1.98%)
May 26, 2009 45.03 45.03 44.44 44.50 8,736 -0.71(-1.56%)
May 22, 2009 46.80 46.80 44.97 45.20 30,602 -0.74(-1.61%)
May 21, 2009 48.17 48.27 45.94 45.94 15,124 -1.76(-3.70%)
May 20, 2009 47.23 47.78 47.11 47.70 2,968 +0.39(+0.83%)
May 19, 2009 47.22 47.56 47.07 47.31 26,738 -1.48(-3.03%)
May 18, 2009 48.79 48.79 48.79 48.79 212 +0.14(+0.28%)
May 15, 2009 49.04 49.04 48.42 48.65 9,757 -0.11(-0.23%)
May 14, 2009 48.45 48.76 48.43 48.76 4,210 +0.05(+0.11%)
May 13, 2009 48.26 48.82 48.23 48.71 26,445 +0.94(+1.96%)
May 12, 2009 47.47 47.80 47.37 47.77 4,574 +0.55(+1.18%)
May 11, 2009 46.90 47.22 46.90 47.22 7,347 +0.79(+1.69%)
May 08, 2009 46.38 46.59 46.14 46.43 17,555 +0.06(+0.12%)
May 07, 2009 47.02 47.71 45.71 46.38 47,397 -2.05(-4.23%)
May 06, 2009 48.59 48.80 48.13 48.43 10,403 -0.15(-0.31%)
May 05, 2009 48.59 48.75 48.23 48.58 16,277 +0.23(+0.47%)
May 04, 2009 48.09 48.71 48.09 48.35 17,857 +0.34(+0.71%)
May 01, 2009 49.45 49.45 47.80 48.01 9,155 -0.59(-1.22%)
Apr 30, 2009 48.43 49.11 48.23 48.60 123,525 -0.53(-1.09%)
Apr 29, 2009 49.95 50.32 48.84 49.14 25,836 -0.62(-1.24%)
Apr 28, 2009 52.00 52.00 49.61 49.75 38,150 -1.40(-2.74%)
Apr 27, 2009 50.74 51.16 50.35 51.16 7,700 +0.25(+0.50%)
Apr 24, 2009 51.26 51.31 50.32 50.90 42,867 -0.79(-1.53%)
Apr 23, 2009 51.58 52.15 51.38 51.69 10,208 -0.34(-0.66%)
Apr 22, 2009 52.55 52.55 51.41 52.03 9,034 -1.04(-1.96%)
Apr 21, 2009 53.96 54.18 52.95 53.07 4,274 -0.47(-0.87%)
Apr 20, 2009 53.61 53.61 52.89 53.54 7,824 +1.16(+2.22%)
Apr 17, 2009 52.52 52.83 52.10 52.38 18,195 -0.65(-1.23%)
Apr 16, 2009 53.10 53.38 52.73 53.03 8,081 -0.94(-1.75%)
Apr 15, 2009 53.99 54.00 53.32 53.97 2,088 -0.04(-0.07%)
Apr 14, 2009 53.50 54.01 53.44 54.01 1,690 +0.87(+1.63%)
Apr 13, 2009 53.67 53.67 53.14 53.14 1,142 +0.01(+0.02%)
Apr 09, 2009 52.66 53.13 52.66 53.13 5,610 -0.77(-1.43%)
Apr 08, 2009 53.05 53.95 53.05 53.91 2,330 +0.86(+1.63%)
Apr 07, 2009 52.96 53.13 52.91 53.04 3,881 +0.14(+0.27%)
Apr 06, 2009 53.42 53.48 52.90 52.90 8,651 -0.99(-1.83%)
Apr 03, 2009 54.82 54.82 53.37 53.89 11,660 -1.05(-1.91%)
Apr 02, 2009 55.49 55.49 54.69 54.94 5,729 -0.79(-1.41%)
Apr 01, 2009 55.96 55.96 55.23 55.72 15,677 +0.41(+0.75%)
Mar 31, 2009 54.42 55.31 54.42 55.31 25,332 +0.85(+1.56%)
Mar 30, 2009 55.00 55.00 54.02 54.46 3,666 +1.51(+2.86%)
Mar 26, 2009 52.19 53.13 52.17 52.94 3,530 +0.55(+1.06%)
Mar 25, 2009 52.58 52.83 52.00 52.39 14,408 -0.53(-1.00%)
Mar 24, 2009 51.82 53.28 51.45 52.92 73,013 +0.69(+1.32%)
Mar 23, 2009 52.93 53.41 52.13 52.23 31,702 -0.90(-1.69%)
Mar 20, 2009 52.59 53.77 52.59 53.13 12,881 -0.74(-1.37%)
Mar 19, 2009 55.02 55.02 53.48 53.86 19,113 +0.87(+1.65%)
Mar 18, 2009 51.52 57.32 51.51 52.99 88,269 +1.56(+3.03%)
Mar 17, 2009 52.53 52.92 51.29 51.43 14,964 -0.90(-1.72%)
Mar 16, 2009 52.14 52.33 51.78 52.33 14,385 -0.83(-1.57%)
Mar 13, 2009 53.07 53.68 53.01 53.16 0 -0.05(-0.09%)
Mar 12, 2009 54.44 54.44 51.71 53.21 20,900 -0.27(-0.50%)
Mar 11, 2009 52.66 53.48 51.98 53.48 11,239 +0.87(+1.66%)
Mar 10, 2009 53.63 53.63 52.60 52.60 7,612 -1.97(-3.61%)
Mar 09, 2009 54.81 54.81 53.93 54.57 6,630 -0.29(-0.54%)
Mar 06, 2009 54.65 55.94 54.65 54.87 0 -0.61(-1.09%)
Mar 05, 2009 54.61 55.47 54.53 55.47 23,501 +2.24(+4.21%)
Mar 04, 2009 52.89 53.29 52.43 53.23 11,417 -0.37(-0.69%)
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.