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 (%)
Jul 31, 2009 46.04 47.06 46.04 47.05 9,604 +1.49(+3.27%)
Jul 30, 2009 44.55 45.56 43.87 45.56 67,489 +0.52(+1.16%)
Jul 29, 2009 45.15 45.27 43.91 45.04 7,863 +1.05(+2.38%)
Jul 28, 2009 43.89 44.31 43.46 43.99 8,071 +0.37(+0.85%)
Jul 27, 2009 43.23 43.65 43.23 43.62 9,989 -0.67(-1.51%)
Jul 24, 2009 43.91 44.32 43.78 44.29 302 +0.19(+0.42%)
Jul 23, 2009 44.97 45.19 43.70 44.10 7,620 -1.06(-2.35%)
Jul 22, 2009 45.05 45.72 45.05 45.16 3,357 -0.80(-1.74%)
Jul 21, 2009 44.99 46.02 44.99 45.97 8,050 +1.10(+2.45%)
Jul 20, 2009 43.78 45.31 43.78 44.87 26,732 +0.39(+0.87%)
Jul 17, 2009 45.21 45.21 44.48 44.48 14,430 -0.73(-1.61%)
Jul 16, 2009 45.09 45.78 45.09 45.21 2,659 +0.46(+1.03%)
Jul 15, 2009 45.27 45.66 44.51 44.75 17,636 -1.94(-4.15%)
Jul 14, 2009 47.53 47.53 46.26 46.68 6,432 -1.35(-2.80%)
Jul 13, 2009 48.27 48.49 47.96 48.03 22,202 -0.26(-0.54%)
Jul 10, 2009 48.08 48.29 48.05 48.29 2,417 +0.68(+1.43%)
Jul 09, 2009 48.04 48.04 46.96 47.61 4,912 -0.72(-1.50%)
Jul 08, 2009 47.57 48.99 47.53 48.33 16,108 +1.17(+2.48%)
Jul 07, 2009 46.69 47.31 46.69 47.16 8,666 +0.13(+0.28%)
Jul 06, 2009 46.83 47.08 46.32 47.03 19,780 +0.07(+0.14%)
Jul 02, 2009 47.21 47.47 46.95 46.96 4,874 +0.39(+0.84%)
Jul 01, 2009 46.76 47.62 46.57 46.57 27,305 -0.67(-1.41%)
Jun 30, 2009 46.89 47.48 46.54 47.24 6,608 -0.00(-0.01%)
Jun 29, 2009 47.59 47.59 47.19 47.24 8,494 -0.08(-0.16%)
Jun 26, 2009 47.22 47.58 46.89 47.32 46,302 +0.27(+0.58%)
Jun 25, 2009 45.97 47.05 45.97 47.05 17,840 +1.40(+3.07%)
Jun 24, 2009 46.57 46.57 45.19 45.65 25,588 -0.85(-1.83%)
Jun 23, 2009 45.47 46.50 45.47 46.50 10,831 +0.96(+2.11%)
Jun 22, 2009 44.62 45.61 44.62 45.54 7,641 +1.40(+3.16%)
Jun 19, 2009 43.52 44.16 43.52 44.15 5,178 +0.41(+0.95%)
Jun 18, 2009 44.09 44.26 43.73 43.73 7,534 -1.27(-2.83%)
Jun 17, 2009 45.39 46.01 45.00 45.00 21,604 -0.27(-0.60%)
Jun 16, 2009 44.19 45.28 43.83 45.28 50,516 +1.46(+3.34%)
Jun 15, 2009 43.39 44.08 43.39 43.81 7,285 +0.87(+2.02%)
Jun 12, 2009 42.91 43.68 42.91 42.95 20,677 +0.26(+0.61%)
Jun 11, 2009 41.67 42.69 41.66 42.69 5,310 +0.64(+1.52%)
Jun 10, 2009 43.02 43.47 41.09 42.05 41,385 -1.07(-2.48%)
Jun 09, 2009 43.40 43.40 42.84 43.12 1,916 -0.11(-0.25%)
Jun 08, 2009 43.57 43.72 43.13 43.22 4,661 -0.16(-0.38%)
Jun 05, 2009 43.34 43.92 42.88 43.39 6,160 -0.31(-0.70%)
Jun 04, 2009 44.29 44.34 42.83 43.69 23,442 -0.87(-1.95%)
Jun 03, 2009 44.86 44.86 43.92 44.56 8,934 +0.13(+0.30%)
Jun 02, 2009 43.86 46.41 43.71 44.43 37,078 +0.51(+1.16%)
Jun 01, 2009 44.55 45.58 43.74 43.92 14,701 -2.13(-4.63%)
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%)
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.