Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

70.05 +0.98 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 54.20 54.36 54.15 54.36 1,896 -0.30(-0.56%)
Aug 28, 2008 53.34 54.67 53.34 54.67 6,150 +0.03(+0.06%)
Aug 27, 2008 54.18 54.63 54.18 54.63 2,331 +0.02(+0.04%)
Aug 26, 2008 54.30 54.61 54.30 54.61 2,897 -0.05(-0.09%)
Aug 25, 2008 54.66 54.66 54.47 54.66 851 +1.38(+2.59%)
Aug 22, 2008 53.38 53.38 53.24 53.28 728 -0.21(-0.39%)
Aug 21, 2008 53.46 53.49 53.35 53.49 1,267 -0.29(-0.54%)
Aug 20, 2008 53.90 53.90 53.77 53.78 1,992 +0.23(+0.42%)
Aug 19, 2008 53.89 53.89 53.41 53.56 6,882 -0.55(-1.02%)
Aug 18, 2008 53.91 54.57 53.58 54.11 3,803 +0.65(+1.21%)
Aug 15, 2008 53.36 53.46 53.36 53.46 0 +0.76(+1.44%)
Aug 14, 2008 52.58 52.82 52.58 52.71 724 +0.25(+0.48%)
Aug 13, 2008 52.31 52.68 52.31 52.45 24,813 +0.06(+0.12%)
Aug 12, 2008 52.41 52.41 52.28 52.39 3,441 +0.72(+1.40%)
Aug 11, 2008 52.29 52.29 51.33 51.67 8,331 +0.70(+1.36%)
Aug 08, 2008 50.97 50.97 50.97 50.97 0 +0.00(+0.00%)
Aug 07, 2008 50.97 50.97 50.97 50.97 181 -1.15(-2.20%)
Aug 06, 2008 52.12 52.12 52.12 52.12 0 +0.00(+0.00%)
Aug 05, 2008 52.12 52.12 52.12 52.12 0 +0.00(+0.00%)
Aug 04, 2008 52.12 52.12 52.12 52.12 543 +0.86(+1.67%)
Aug 01, 2008 51.26 51.26 51.26 51.26 0 +0.00(+0.00%)
Jul 31, 2008 51.26 51.26 51.26 51.26 0 +0.00(+0.00%)
Jul 30, 2008 51.26 51.26 51.26 51.26 905 -0.23(-0.45%)
Jul 29, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Jul 28, 2008 51.51 51.74 51.50 51.50 2,689 +0.74(+1.46%)
Jul 25, 2008 51.14 51.14 50.76 50.76 2,535 -0.80(-1.55%)
Jul 24, 2008 51.25 51.56 51.25 51.56 724 +0.92(+1.81%)
Jul 23, 2008 50.63 50.64 50.63 50.64 1,811 -0.47(-0.93%)
Jul 22, 2008 51.12 51.12 51.12 51.12 0 +0.00(+0.00%)
Jul 21, 2008 51.08 51.12 51.08 51.12 362 -0.08(-0.15%)
Jul 18, 2008 51.19 51.19 51.19 51.19 0 +0.00(+0.00%)
Jul 17, 2008 51.79 51.79 51.19 51.19 724 -0.51(-0.99%)
Jul 16, 2008 51.91 51.91 51.61 51.71 1,630 -1.44(-2.70%)
Jul 15, 2008 53.67 53.67 53.14 53.14 543 -0.52(-0.98%)
Jul 14, 2008 53.14 53.67 53.14 53.67 1,992 +0.86(+1.62%)
Jul 11, 2008 54.29 54.29 52.62 52.81 10,504 -1.23(-2.28%)
Jul 10, 2008 54.02 54.66 54.02 54.04 588 +0.49(+0.91%)
Jul 09, 2008 53.56 53.56 53.56 53.56 0 +0.00(+0.00%)
Jul 08, 2008 53.22 53.63 53.19 53.56 724 +0.13(+0.25%)
Jul 07, 2008 52.60 53.44 52.60 53.42 2,716 +0.38(+0.72%)
Jul 04, 2008 53.04 53.04 53.04 53.04 0 +0.00(+0.00%)
Jul 03, 2008 53.04 53.04 53.04 53.04 0 +0.00(+0.00%)
Jul 02, 2008 52.76 53.04 52.76 53.04 1,811 +0.43(+0.81%)
Jul 01, 2008 53.38 53.44 52.62 52.62 27,077 -0.16(-0.30%)
Jun 30, 2008 52.43 52.86 52.43 52.78 4,582 +1.24(+2.40%)
Jun 27, 2008 52.35 52.35 49.80 51.54 33,688 -0.19(-0.37%)
Jun 26, 2008 51.66 51.82 51.58 51.73 1,992 +0.49(+0.96%)
Jun 25, 2008 50.88 51.24 50.66 51.24 3,984 -0.07(-0.13%)
Jun 24, 2008 50.95 51.31 50.95 51.31 724 +0.09(+0.17%)
Jun 23, 2008 51.17 51.22 51.22 51.22 1,811 +0.05(+0.10%)
Jun 20, 2008 51.17 51.17 51.17 51.17 199 +0.57(+1.12%)
Jun 19, 2008 50.60 50.60 50.60 50.60 336 -0.17(-0.33%)
Jun 18, 2008 50.60 50.77 50.54 50.77 1,550 +0.48(+0.95%)
Jun 17, 2008 49.33 50.43 49.33 50.29 2,173 +0.22(+0.43%)
Jun 16, 2008 50.08 50.08 50.08 50.08 273 -0.14(-0.29%)
Jun 13, 2008 50.34 50.62 50.22 50.22 2,716 -0.41(-0.82%)
Jun 12, 2008 50.56 50.71 50.55 50.64 1,448 +0.11(+0.22%)
Jun 11, 2008 51.25 51.37 50.49 50.52 4,165 -0.30(-0.59%)
Jun 10, 2008 51.37 51.73 50.82 50.82 1,724 -0.88(-1.71%)
Jun 09, 2008 51.70 51.77 51.68 51.71 5,614 +0.03(+0.05%)
Jun 06, 2008 51.05 51.68 51.05 51.68 19,379 +1.34(+2.67%)
Jun 05, 2008 50.59 50.66 50.34 50.34 2,354 -0.08(-0.16%)
Jun 04, 2008 50.42 50.42 50.42 50.42 362 -0.83(-1.62%)
Jun 03, 2008 50.46 51.26 50.46 51.25 5,681 +1.89(+3.83%)
Jun 02, 2008 50.67 50.67 49.36 49.36 5,243 -1.10(-2.18%)
May 30, 2008 50.64 50.64 50.46 50.46 2,244 +0.40(+0.81%)
May 29, 2008 49.95 50.22 49.64 50.06 10,504 +0.09(+0.19%)
May 28, 2008 50.91 50.91 49.14 49.96 13,946 -1.25(-2.44%)
May 27, 2008 51.59 51.59 51.20 51.21 3,839 -0.73(-1.41%)
May 26, 2008 52.11 52.11 51.94 51.94 0 +0.00(+0.00%)
May 23, 2008 52.11 52.11 51.94 51.94 1,992 +0.57(+1.12%)
May 22, 2008 51.65 51.65 51.37 51.37 887 -1.03(-1.96%)
May 21, 2008 52.34 52.42 52.34 52.40 905 +0.81(+1.57%)
May 20, 2008 51.58 51.58 51.58 51.58 0 +0.00(+0.00%)
May 19, 2008 52.18 52.18 51.58 51.58 1,847 -0.77(-1.47%)
May 16, 2008 52.29 52.35 52.16 52.35 14,670 +0.62(+1.20%)
May 15, 2008 51.45 51.73 51.45 51.73 2,535 +0.68(+1.33%)
May 14, 2008 50.35 51.95 50.35 51.05 4,799 -0.51(-1.00%)
May 13, 2008 51.19 51.60 51.19 51.57 543 -1.14(-2.17%)
May 12, 2008 52.96 53.10 52.71 52.71 695 +0.19(+0.36%)
May 09, 2008 52.52 52.52 52.52 52.52 543 +0.92(+1.79%)
May 08, 2008 51.69 51.69 51.57 51.60 724 +0.14(+0.27%)
May 07, 2008 52.28 52.28 50.98 51.46 4,417 +0.32(+0.62%)
May 06, 2008 51.14 51.14 51.14 51.14 181 -1.05(-2.01%)
May 05, 2008 52.19 52.19 52.19 52.19 0 +0.00(+0.00%)
May 02, 2008 52.19 52.19 52.19 52.19 181 -0.70(-1.33%)
May 01, 2008 53.43 53.43 50.34 52.89 2,173 +0.44(+0.84%)
Apr 30, 2008 52.55 52.55 52.30 52.45 1,630 +0.38(+0.72%)
Apr 29, 2008 50.71 52.55 50.71 52.08 3,631 +0.25(+0.48%)
Apr 28, 2008 51.94 51.94 51.33 51.83 3,260 -1.15(-2.17%)
Apr 25, 2008 52.98 52.98 52.98 52.98 0 +0.00(+0.00%)
Apr 24, 2008 52.98 52.98 52.98 52.98 0 +0.00(+0.00%)
Apr 23, 2008 53.00 53.00 52.22 52.98 905 -0.06(-0.11%)
Apr 22, 2008 53.00 53.06 52.94 53.04 1,992 +0.10(+0.19%)
Apr 21, 2008 52.37 53.09 52.37 52.94 1,267 +0.98(+1.88%)
Apr 18, 2008 51.92 51.96 51.92 51.96 543 -0.10(-0.20%)
Apr 17, 2008 52.68 52.68 51.99 52.07 3,803 -0.94(-1.78%)
Apr 16, 2008 53.30 53.35 53.01 53.01 1,811 -0.77(-1.43%)
Apr 15, 2008 54.16 54.16 53.78 53.78 543 -1.26(-2.29%)
Apr 14, 2008 56.77 56.77 53.58 55.04 4,709 -0.35(-0.64%)
Apr 11, 2008 55.35 55.39 55.35 55.39 2,716 +0.68(+1.24%)
Apr 10, 2008 54.89 55.12 54.71 54.71 1,267 -0.30(-0.55%)
Apr 09, 2008 55.07 55.07 55.01 55.01 543 +0.36(+0.67%)
Apr 08, 2008 54.65 54.65 54.65 54.65 181 -0.43(-0.79%)
Apr 07, 2008 55.08 55.08 55.08 55.08 0 +0.00(+0.00%)
Apr 04, 2008 55.09 55.09 55.07 55.08 543 +0.87(+1.60%)
Apr 03, 2008 54.33 54.59 54.21 54.21 2,354 +0.01(+0.01%)
Apr 02, 2008 53.82 54.36 53.77 54.21 3,803 +0.46(+0.85%)
Apr 01, 2008 54.42 54.42 53.75 53.75 905 -1.42(-2.58%)
Mar 31, 2008 55.28 55.60 55.17 55.17 1,811 +1.10(+2.04%)
Mar 28, 2008 54.07 54.07 54.07 54.07 0 +0.00(+0.00%)
Mar 27, 2008 54.59 54.59 54.07 54.07 1,086 -0.93(-1.69%)
Mar 26, 2008 55.57 55.57 55.00 55.00 1,448 +0.36(+0.66%)
Mar 25, 2008 55.12 55.14 54.41 54.64 4,527 -0.30(-0.54%)
Mar 24, 2008 56.71 56.71 54.94 54.94 8,150 -1.75(-3.09%)
Mar 21, 2008 55.95 56.69 55.85 56.69 2,535 +0.00(+0.00%)
Mar 20, 2008 55.95 56.69 55.85 56.69 2,535 +0.63(+1.13%)
Mar 19, 2008 54.76 56.05 53.44 56.05 4,527 +1.33(+2.42%)
Mar 18, 2008 56.10 56.10 53.37 54.73 2,173 -0.20(-0.37%)
Mar 17, 2008 54.45 55.08 54.29 54.93 4,890 +2.06(+3.91%)
Mar 14, 2008 53.18 53.30 52.87 52.87 6,882 -0.09(-0.17%)
Mar 13, 2008 53.15 53.15 52.95 52.95 3,803 +0.91(+1.75%)
Mar 12, 2008 51.14 52.29 51.14 52.04 5,795 +0.25(+0.48%)
Mar 11, 2008 52.15 52.15 51.79 51.79 2,354 -0.46(-0.89%)
Mar 10, 2008 51.75 52.26 51.07 52.26 12,497 +0.41(+0.80%)
Mar 07, 2008 52.56 52.57 51.74 51.84 10,323 -0.36(-0.70%)
Mar 06, 2008 52.21 52.21 52.21 52.21 0 +0.00(+0.00%)
Mar 05, 2008 52.21 52.21 52.21 52.21 0 +0.00(+0.00%)
Mar 04, 2008 53.17 53.17 52.20 52.21 1,267 -1.00(-1.88%)
Mar 03, 2008 53.22 53.22 52.04 53.21 1,267 +0.99(+1.90%)
Feb 29, 2008 52.67 52.67 52.13 52.21 3,803 +0.50(+0.97%)
Feb 28, 2008 51.71 51.71 51.71 51.71 181 +1.84(+3.69%)
Feb 27, 2008 50.80 50.80 49.06 49.87 11,048 -0.22(-0.44%)
Feb 26, 2008 50.35 50.55 49.41 50.09 5,614 +0.80(+1.62%)
Feb 25, 2008 51.68 51.68 49.29 49.29 20,647 -2.05(-3.99%)
Feb 22, 2008 51.89 52.23 51.34 51.34 5,071 -0.09(-0.17%)
Feb 21, 2008 51.68 51.75 51.43 51.43 3,622 +1.21(+2.41%)
Feb 20, 2008 49.39 50.22 49.39 50.22 17,025 +0.26(+0.52%)
Feb 19, 2008 50.08 50.33 49.70 49.96 17,206 -0.55(-1.08%)
Feb 18, 2008 50.15 50.74 50.15 50.51 0 +0.00(+0.00%)
Feb 15, 2008 50.15 50.74 50.15 50.51 2,354 +0.34(+0.68%)
Feb 14, 2008 51.06 51.06 50.13 50.17 16,662 -1.79(-3.45%)
Feb 13, 2008 51.76 51.96 51.46 51.96 5,795 -0.31(-0.59%)
Feb 12, 2008 52.45 52.45 51.90 52.27 17,930 -0.71(-1.34%)
Feb 11, 2008 53.30 53.30 52.94 52.98 2,535 +0.22(+0.41%)
Feb 08, 2008 52.22 52.77 52.22 52.77 2,716 +1.10(+2.14%)
Feb 07, 2008 54.88 54.88 51.66 51.66 13,946 -1.95(-3.65%)
Feb 06, 2008 53.62 53.62 53.62 53.62 181 -0.64(-1.18%)
Feb 05, 2008 54.54 54.57 54.01 54.26 14,127 +0.41(+0.77%)
Feb 04, 2008 53.62 53.84 53.62 53.84 362 -0.49(-0.89%)
Feb 01, 2008 54.12 54.38 54.12 54.33 4,709 +0.23(+0.42%)
Jan 31, 2008 54.16 54.16 53.87 54.10 905 +1.21(+2.30%)
Jan 30, 2008 53.69 53.69 52.89 52.89 6,520 -1.16(-2.16%)
Jan 29, 2008 54.24 54.24 53.16 54.05 3,803 -0.89(-1.61%)
Jan 28, 2008 55.23 55.34 54.94 54.94 3,622 +0.15(+0.27%)
Jan 25, 2008 54.12 54.79 54.10 54.79 1,448 +0.82(+1.52%)
Jan 24, 2008 55.07 55.07 53.97 53.97 8,693 -2.63(-4.64%)
Jan 23, 2008 56.42 56.73 56.42 56.60 5,976 +0.73(+1.30%)
Jan 22, 2008 55.52 55.87 54.16 55.87 13,402 +0.45(+0.81%)
Jan 21, 2008 55.26 55.42 54.99 55.42 0 +0.00(+0.00%)
Jan 18, 2008 55.26 55.42 54.99 55.42 4,890 -0.43(-0.77%)
Jan 17, 2008 54.91 55.93 54.91 55.85 6,339 +0.35(+0.63%)
Jan 16, 2008 55.42 55.61 54.64 55.50 4,346 -0.08(-0.15%)
Jan 15, 2008 55.07 55.59 55.07 55.59 4,709 +1.36(+2.50%)
Jan 14, 2008 54.11 54.23 54.02 54.23 3,260 +0.35(+0.65%)
Jan 11, 2008 53.88 53.88 53.88 53.88 1,630 +0.00(+0.00%)
Jan 10, 2008 55.47 55.47 53.88 53.88 3,260 -1.74(-3.14%)
Jan 09, 2008 56.70 56.70 55.57 55.63 5,795 +0.52(+0.94%)
Jan 08, 2008 55.22 55.22 54.89 55.11 5,614 -0.49(-0.87%)
Jan 07, 2008 55.10 55.59 55.09 55.59 724 +0.20(+0.37%)
Jan 04, 2008 55.38 55.39 55.38 55.39 543 +0.27(+0.48%)
Jan 03, 2008 54.88 55.12 54.56 55.12 4,709 -0.24(-0.43%)
Jan 02, 2008 55.36 55.36 55.36 55.36 362 +1.41(+2.62%)
Jan 01, 2008 53.65 53.95 53.65 53.95 1,448 +0.00(+0.00%)
Dec 31, 2007 53.65 53.95 53.65 53.95 1,448 +0.60(+1.13%)
Dec 28, 2007 52.71 53.35 52.71 53.35 2,535 +1.40(+2.69%)
Dec 27, 2007 51.95 51.95 51.95 51.95 181 +0.51(+0.99%)
Dec 26, 2007 52.14 52.35 51.44 51.44 7,607 -1.59(-3.00%)
Dec 24, 2007 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Dec 21, 2007 53.13 53.13 53.03 53.03 5,976 -1.36(-2.51%)
Dec 20, 2007 54.31 54.70 54.31 54.40 5,071 +0.38(+0.71%)
Dec 19, 2007 53.19 54.49 53.00 54.01 8,874 +2.08(+4.00%)
Dec 18, 2007 51.94 51.94 51.94 51.94 0 +0.00(+0.00%)
Dec 17, 2007 51.94 51.94 51.94 51.94 0 +0.00(+0.00%)
Dec 14, 2007 51.94 51.94 51.94 51.94 1,992 -0.51(-0.98%)
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.