Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.82 50.91 50.03 50.05 43,234 +0.47(+0.94%)
Nov 29, 2010 49.39 49.72 49.11 49.59 69,773 +0.83(+1.71%)
Nov 26, 2010 48.47 48.94 48.47 48.75 13,991 +1.10(+2.31%)
Nov 24, 2010 48.63 47.65 47.65 47.65 160,816 -1.33(-2.72%)
Nov 23, 2010 49.11 49.33 48.98 48.99 108,178 +0.53(+1.09%)
Nov 22, 2010 48.90 49.17 48.31 48.46 93,495 +0.32(+0.66%)
Nov 19, 2010 48.09 48.34 47.84 48.14 30,057 +0.68(+1.42%)
Nov 18, 2010 47.33 47.66 46.97 47.47 18,482 +0.20(+0.43%)
Nov 17, 2010 47.50 48.15 47.23 47.26 56,743 -0.26(-0.54%)
Nov 16, 2010 46.61 47.81 45.99 47.52 160,022 +1.70(+3.71%)
Nov 15, 2010 46.87 47.09 45.71 45.82 47,286 -1.41(-3.00%)
Nov 12, 2010 47.10 47.73 47.10 47.24 73,321 -0.01(-0.01%)
Nov 11, 2010 47.29 47.35 46.95 47.24 44,000 +0.34(+0.72%)
Nov 10, 2010 47.48 47.52 46.39 46.90 47,903 -0.27(-0.57%)
Nov 09, 2010 48.78 49.23 47.08 47.17 111,014 -1.78(-3.63%)
Nov 08, 2010 49.16 49.48 48.61 48.95 56,868 +0.17(+0.35%)
Nov 05, 2010 49.22 49.52 48.78 48.78 68,965 -1.21(-2.42%)
Nov 04, 2010 49.67 50.22 49.67 49.98 66,963 +0.14(+0.29%)
Nov 03, 2010 52.49 52.98 49.55 49.84 39,630 -1.98(-3.82%)
Nov 02, 2010 51.37 51.91 51.34 51.82 59,881 +1.06(+2.08%)
Nov 01, 2010 51.81 51.81 50.59 50.77 27,757 -0.24(-0.47%)
Oct 29, 2010 50.50 51.07 50.42 51.01 13,557 +0.63(+1.26%)
Oct 28, 2010 50.37 50.72 50.06 50.37 36,262 +0.14(+0.27%)
Oct 27, 2010 50.50 50.95 50.24 50.24 35,107 -1.96(-3.76%)
Oct 25, 2010 52.49 52.83 52.20 52.20 22,793 +0.40(+0.77%)
Oct 22, 2010 51.30 51.98 50.93 51.80 26,411 +0.07(+0.13%)
Oct 21, 2010 52.42 52.42 51.40 51.73 76,271 -0.64(-1.22%)
Oct 20, 2010 51.77 52.46 51.77 52.37 18,726 +0.36(+0.69%)
Oct 19, 2010 51.34 52.41 50.99 52.01 24,607 +0.55(+1.07%)
Oct 18, 2010 51.70 51.91 51.38 51.46 81,007 +0.38(+0.74%)
Oct 15, 2010 51.40 51.52 50.64 51.08 77,312 -1.26(-2.41%)
Oct 14, 2010 53.57 53.90 51.94 52.34 67,549 -0.99(-1.85%)
Oct 13, 2010 52.89 53.41 52.59 53.33 107,179 -0.35(-0.66%)
Oct 12, 2010 54.42 55.05 53.68 53.68 31,179 -0.63(-1.17%)
Oct 11, 2010 54.42 54.71 54.02 54.31 68,155 -0.42(-0.77%)
Oct 08, 2010 54.74 55.83 54.63 54.74 54,475 -0.72(-1.30%)
Oct 07, 2010 55.80 55.80 55.34 55.46 21,033 -0.74(-1.32%)
Oct 06, 2010 54.99 56.48 54.99 56.20 49,497 +1.22(+2.22%)
Oct 05, 2010 55.64 55.64 54.86 54.98 27,459 -0.75(-1.34%)
Oct 04, 2010 55.63 55.79 55.30 55.72 29,121 +0.06(+0.11%)
Oct 01, 2010 55.66 55.98 55.08 55.66 60,546 -0.47(-0.85%)
Sep 30, 2010 55.88 56.13 55.05 56.13 50,032 -0.09(-0.15%)
Sep 29, 2010 56.76 56.76 55.78 56.22 20,127 -0.18(-0.31%)
Sep 28, 2010 56.17 56.61 55.95 56.40 43,644 +0.54(+0.98%)
Sep 27, 2010 55.05 55.91 55.05 55.85 29,634 +1.39(+2.55%)
Sep 24, 2010 54.86 54.96 54.39 54.46 36,457 -1.07(-1.93%)
Sep 23, 2010 56.10 56.10 55.14 55.54 87,119 +0.42(+0.77%)
Sep 22, 2010 55.28 55.52 54.55 55.11 632,878 +0.92(+1.69%)
Sep 21, 2010 53.60 54.73 53.00 54.20 85,222 +0.86(+1.62%)
Sep 20, 2010 53.52 53.52 52.91 53.33 14,902 +0.47(+0.90%)
Sep 17, 2010 52.86 53.36 52.48 52.86 69,214 -0.71(-1.32%)
Sep 15, 2010 53.98 54.32 53.50 53.56 22,103 -1.42(-2.58%)
Sep 14, 2010 54.38 54.98 54.23 54.98 33,175 +1.12(+2.09%)
Sep 13, 2010 53.37 54.33 53.13 53.86 30,295 -0.01(-0.01%)
Sep 10, 2010 53.81 54.11 53.20 53.86 157,272 -0.40(-0.74%)
Sep 09, 2010 54.84 55.29 54.03 54.27 250,134 -1.87(-3.32%)
Sep 08, 2010 56.36 56.36 55.57 56.13 19,192 -0.39(-0.69%)
Sep 07, 2010 55.96 56.64 55.96 56.52 59,262 +1.40(+2.54%)
Sep 03, 2010 54.19 55.17 53.45 55.12 180,552 -0.73(-1.32%)
Sep 02, 2010 56.39 56.40 55.46 55.85 181,036 -1.07(-1.88%)
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.