Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

87.46 +1.43 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 79.59 79.65 78.34 78.88 13,786 -0.04(-0.05%)
Mar 30, 2011 78.40 79.06 78.20 78.92 7,589 +0.33(+0.42%)
Mar 29, 2011 78.63 78.81 78.38 78.59 4,837 -0.53(-0.67%)
Mar 28, 2011 78.94 79.56 78.78 79.12 5,401 +0.04(+0.05%)
Mar 25, 2011 79.87 79.91 79.00 79.08 12,461 -1.32(-1.64%)
Mar 24, 2011 80.36 80.60 80.07 80.40 11,883 -0.70(-0.86%)
Mar 23, 2011 81.87 81.95 80.67 81.10 4,030 -0.02(-0.02%)
Mar 22, 2011 80.50 81.12 80.50 81.12 4,788 +0.37(+0.46%)
Mar 21, 2011 79.99 81.17 79.99 80.75 20,319 -0.29(-0.36%)
Mar 18, 2011 80.00 81.28 80.00 81.04 5,551 +0.54(+0.67%)
Mar 17, 2011 81.08 81.43 80.25 80.50 20,996 -1.35(-1.65%)
Mar 16, 2011 80.66 82.50 80.43 81.85 35,140 +1.85(+2.31%)
Mar 15, 2011 79.80 80.00 79.60 80.00 24,772 +1.25(+1.59%)
Mar 14, 2011 78.40 78.75 77.90 78.75 11,219 -0.05(-0.07%)
Mar 11, 2011 79.45 79.46 78.30 78.80 17,002 -0.58(-0.74%)
Mar 10, 2011 77.29 79.39 77.15 79.39 20,829 +2.57(+3.34%)
Mar 09, 2011 76.50 77.28 76.20 76.82 7,735 +0.62(+0.81%)
Mar 08, 2011 76.94 77.23 76.20 76.20 19,312 -0.82(-1.06%)
Mar 07, 2011 76.94 77.91 76.21 77.02 9,348 -0.84(-1.08%)
Mar 04, 2011 76.60 77.86 76.60 77.86 2,248 +0.65(+0.84%)
Mar 03, 2011 77.89 77.90 76.72 77.21 47,590 -1.11(-1.42%)
Mar 02, 2011 79.37 79.74 78.32 78.32 16,634 -2.14(-2.65%)
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.