Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

87.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 84.85 86.86 84.69 86.31 28,400 +2.30(+2.74%)
Jul 28, 2011 83.55 84.08 83.30 84.01 11,209 +0.85(+1.02%)
Jul 27, 2011 82.86 83.23 82.49 83.16 29,505 +0.24(+0.29%)
Jul 26, 2011 82.61 83.28 82.61 82.92 16,456 +0.52(+0.63%)
Jul 25, 2011 82.16 82.70 81.97 82.40 5,964 -1.14(-1.36%)
Jul 22, 2011 83.20 83.69 83.20 83.54 16,796 +0.83(+1.00%)
Jul 21, 2011 82.82 83.22 82.00 82.71 19,284 -1.46(-1.73%)
Jul 20, 2011 85.00 85.00 83.74 84.17 8,674 -0.82(-0.96%)
Jul 19, 2011 82.53 85.01 82.24 84.99 6,968 +2.42(+2.93%)
Jul 18, 2011 83.60 83.85 82.50 82.57 12,844 -1.05(-1.26%)
Jul 15, 2011 82.58 83.86 82.58 83.62 6,096 -0.58(-0.69%)
Jul 14, 2011 85.07 85.39 84.03 84.20 9,301 -1.95(-2.26%)
Jul 13, 2011 84.83 86.16 84.06 86.15 21,877 +0.86(+1.01%)
Jul 12, 2011 86.25 86.25 84.78 85.29 80,674 +0.38(+0.45%)
Jul 11, 2011 84.33 85.15 84.00 84.91 36,188 +1.27(+1.52%)
Jul 08, 2011 83.00 83.77 82.69 83.64 21,767 +1.93(+2.36%)
Jul 07, 2011 81.20 81.90 81.14 81.71 3,948 -0.11(-0.13%)
Jul 06, 2011 81.66 82.20 81.31 81.82 36,741 +0.68(+0.84%)
Jul 05, 2011 81.71 82.20 81.04 81.14 86,171 -0.31(-0.38%)
Jul 01, 2011 82.20 82.30 81.14 81.45 20,443 +0.02(+0.02%)
Jun 30, 2011 81.42 82.20 80.27 81.43 49,320 -0.03(-0.04%)
Jun 29, 2011 82.46 82.94 81.26 81.46 39,143 -0.84(-1.02%)
Jun 28, 2011 82.78 83.21 82.07 82.30 28,237 -0.80(-0.96%)
Jun 27, 2011 84.71 84.99 82.84 83.10 27,604 -2.77(-3.23%)
Jun 24, 2011 86.44 86.44 85.63 85.87 26,834 -1.56(-1.78%)
Jun 23, 2011 86.90 87.52 86.90 87.43 6,282 +1.03(+1.19%)
Jun 22, 2011 86.80 86.80 86.10 86.40 11,092 +0.03(+0.03%)
Jun 21, 2011 86.47 86.52 85.70 86.37 5,736 -0.37(-0.43%)
Jun 20, 2011 86.74 86.74 86.74 86.74 16,037 +0.14(+0.16%)
Jun 17, 2011 86.04 86.82 86.04 86.60 7,490 -0.37(-0.43%)
Jun 16, 2011 86.47 87.57 86.46 86.97 67,467 +0.62(+0.72%)
Jun 15, 2011 84.54 86.40 84.26 86.35 26,560 +1.83(+2.16%)
Jun 14, 2011 86.00 86.01 84.26 84.52 38,226 -2.10(-2.42%)
Jun 13, 2011 86.69 87.26 86.21 86.62 19,575 -0.05(-0.06%)
Jun 10, 2011 86.84 87.45 86.67 86.67 23,548 +0.57(+0.66%)
Jun 09, 2011 86.95 87.24 85.56 86.10 11,626 +0.00(+0.00%)
Jun 08, 2011 85.15 86.10 85.14 86.10 15,798 +1.26(+1.49%)
Jun 07, 2011 83.71 84.84 83.70 84.84 5,881 +0.57(+0.68%)
Jun 06, 2011 84.30 84.77 83.87 84.27 11,274 -1.44(-1.68%)
Jun 03, 2011 85.80 86.23 84.30 85.71 17,484 +0.45(+0.53%)
May 24, 2011 84.59 85.72 84.57 85.26 37,376 +0.10(+0.12%)
May 23, 2011 84.65 85.63 84.62 85.16 15,549 +1.09(+1.29%)
May 20, 2011 84.09 84.59 83.83 84.07 9,340 +0.04(+0.05%)
May 19, 2011 83.46 84.45 83.03 84.03 34,587 -0.72(-0.85%)
May 18, 2011 85.81 86.17 84.50 84.75 23,981 -1.70(-1.97%)
May 17, 2011 85.68 86.45 85.26 86.45 80,154 +1.35(+1.59%)
May 16, 2011 83.80 85.25 83.50 85.10 14,860 +0.92(+1.09%)
May 13, 2011 83.40 84.33 83.40 84.18 14,014 +1.05(+1.26%)
May 12, 2011 83.90 84.00 82.52 83.13 14,175 -0.80(-0.95%)
May 11, 2011 82.38 84.00 82.38 83.93 9,587 +0.79(+0.95%)
May 10, 2011 82.86 83.61 82.80 83.14 353,692 -0.49(-0.59%)
May 09, 2011 83.46 83.88 83.11 83.63 18,464 -0.03(-0.03%)
May 06, 2011 83.17 84.24 82.65 83.66 34,230 -0.64(-0.76%)
May 05, 2011 83.50 84.50 83.35 84.30 17,301 +1.29(+1.56%)
May 04, 2011 82.84 83.41 82.77 83.01 34,692 +0.76(+0.93%)
May 03, 2011 82.11 82.25 81.49 82.25 16,757 +0.79(+0.96%)
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.