Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.81 -1.14 (-1.37%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 44.09 44.95 44.09 44.92 10,443 +0.84(+1.90%)
Jan 28, 2010 44.11 44.38 43.91 44.09 32,219 -0.41(-0.92%)
Jan 27, 2010 44.45 44.81 44.22 44.50 51,334 +0.06(+0.12%)
Jan 26, 2010 44.52 44.52 44.20 44.44 27,587 +0.24(+0.54%)
Jan 25, 2010 44.42 45.22 44.20 44.20 33,393 -0.50(-1.12%)
Jan 22, 2010 44.94 45.14 44.60 44.70 65,264 -0.34(-0.76%)
Jan 21, 2010 44.59 45.09 44.50 45.05 61,867 +0.62(+1.40%)
Jan 20, 2010 44.08 44.62 44.08 44.42 33,978 +0.49(+1.11%)
Jan 19, 2010 43.55 44.15 43.55 43.94 28,854 -0.07(-0.17%)
Jan 15, 2010 43.81 44.01 44.01 44.01 11,734 +0.67(+1.55%)
Jan 14, 2010 43.20 43.51 42.79 43.34 68,657 +0.75(+1.77%)
Jan 13, 2010 43.09 43.26 42.29 42.58 15,852 -0.98(-2.25%)
Jan 12, 2010 43.26 43.64 42.87 43.56 32,781 +1.25(+2.96%)
Jan 11, 2010 42.25 42.62 41.95 42.31 30,006 -0.11(-0.25%)
Jan 08, 2010 42.63 42.79 42.29 42.42 44,590 -0.21(-0.49%)
Jan 07, 2010 42.65 43.06 42.57 42.63 23,942 -0.02(-0.05%)
Jan 06, 2010 43.39 43.63 42.65 42.65 71,776 -1.03(-2.36%)
Jan 05, 2010 43.37 43.86 43.37 43.68 43,517 +0.40(+0.93%)
Jan 04, 2010 43.26 43.64 43.12 43.28 16,594 -0.41(-0.93%)
Dec 31, 2009 43.45 43.69 43.69 43.69 70,769 -0.18(-0.42%)
Dec 30, 2009 43.61 43.92 43.30 43.87 78,137 +0.66(+1.52%)
Dec 29, 2009 43.06 43.62 42.86 43.21 53,234 +0.62(+1.45%)
Dec 28, 2009 42.97 42.97 42.25 42.60 79,902 -0.39(-0.91%)
Dec 24, 2009 43.57 43.66 42.82 42.99 22,877 -0.84(-1.92%)
Dec 23, 2009 44.29 44.31 43.81 43.83 36,968 -0.11(-0.26%)
Dec 22, 2009 44.66 45.28 43.60 43.94 71,054 -0.09(-0.21%)
Dec 21, 2009 44.82 45.05 44.04 44.04 13,095 -1.03(-2.28%)
Dec 18, 2009 45.70 45.79 44.92 45.06 36,188 -0.33(-0.72%)
Dec 17, 2009 44.70 45.39 44.70 45.39 31,134 +1.02(+2.29%)
Dec 16, 2009 44.34 44.81 44.09 44.37 84,857 +0.22(+0.49%)
Dec 15, 2009 44.73 44.73 44.14 44.16 23,879 -0.66(-1.48%)
Dec 14, 2009 44.99 44.99 44.66 44.82 18,105 +0.23(+0.51%)
Dec 11, 2009 44.61 44.73 43.90 44.59 36,232 -0.13(-0.30%)
Dec 10, 2009 45.27 45.27 44.68 44.73 33,791 -0.85(-1.87%)
Dec 09, 2009 46.13 46.14 45.12 45.58 17,005 -0.30(-0.66%)
Dec 08, 2009 46.22 46.52 45.66 45.88 18,614 +0.07(+0.15%)
Dec 07, 2009 45.80 46.09 45.70 45.82 5,271 -0.04(-0.10%)
Dec 04, 2009 46.11 46.11 45.38 45.86 46,078 -0.73(-1.56%)
Dec 03, 2009 46.78 46.92 46.48 46.59 21,661 -0.81(-1.71%)
Dec 02, 2009 47.09 47.85 46.78 47.40 29,179 +0.20(+0.42%)
Dec 01, 2009 47.50 47.71 47.12 47.20 15,221 -0.75(-1.57%)
Nov 30, 2009 47.88 48.09 47.49 47.95 16,329 -0.30(-0.62%)
Nov 27, 2009 47.89 48.25 47.69 48.25 28,654 +0.69(+1.44%)
Nov 25, 2009 47.18 47.99 46.85 47.57 12,276 +0.15(+0.31%)
Nov 24, 2009 47.29 47.52 47.29 47.42 5,979 +0.21(+0.43%)
Nov 23, 2009 46.49 47.21 46.49 47.21 7,244 -0.07(-0.15%)
Nov 20, 2009 47.25 47.38 46.78 47.28 15,533 +0.19(+0.41%)
Nov 19, 2009 47.47 47.70 46.88 47.09 30,646 -0.08(-0.17%)
Nov 18, 2009 47.61 47.61 46.90 47.17 6,986 -0.50(-1.05%)
Nov 17, 2009 47.21 47.67 47.20 47.67 13,484 +0.33(+0.69%)
Nov 16, 2009 46.57 47.45 46.57 47.35 30,392 +1.11(+2.41%)
Nov 13, 2009 45.99 46.41 45.74 46.23 5,706 +0.28(+0.62%)
Nov 12, 2009 46.18 46.18 45.04 45.95 68,542 -0.28(-0.61%)
Nov 11, 2009 46.07 46.35 45.83 46.23 28,860 +0.54(+1.18%)
Nov 10, 2009 46.37 46.46 45.59 45.69 22,922 -0.31(-0.68%)
Nov 09, 2009 46.21 46.21 45.70 46.01 31,242 +0.01(+0.02%)
Nov 06, 2009 45.46 46.30 45.17 46.00 22,232 -0.05(-0.11%)
Nov 05, 2009 45.42 46.05 45.10 46.05 88,404 +0.27(+0.60%)
Nov 04, 2009 46.63 46.63 45.63 45.78 35,027 -1.16(-2.46%)
Nov 03, 2009 47.74 47.84 46.68 46.93 18,478 -0.55(-1.16%)
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.