Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 84.17 84.71 83.73 84.39 59,175 +0.84(+1.01%)
Nov 26, 2014 83.69 83.54 83.54 83.54 57,670 +0.34(+0.41%)
Nov 25, 2014 82.37 83.36 82.24 83.20 136,992 +0.95(+1.16%)
Nov 24, 2014 81.69 82.27 81.61 82.25 92,050 +0.20(+0.24%)
Nov 21, 2014 81.77 82.09 81.56 82.05 64,773 +0.78(+0.96%)
Nov 20, 2014 81.85 81.85 81.10 81.27 416,564 +0.49(+0.60%)
Nov 19, 2014 80.98 81.47 80.78 80.78 47,043 -0.48(-0.58%)
Nov 18, 2014 81.32 81.56 81.08 81.26 63,060 +0.18(+0.23%)
Nov 17, 2014 81.71 81.75 80.85 81.08 78,614 -0.41(-0.50%)
Nov 14, 2014 80.85 81.63 80.81 81.49 58,814 +0.69(+0.86%)
Nov 13, 2014 80.86 81.17 80.49 80.79 62,297 +0.19(+0.24%)
Nov 12, 2014 81.47 81.51 80.43 80.60 31,002 -0.18(-0.23%)
Nov 11, 2014 80.87 80.91 80.30 80.78 38,552 +0.17(+0.21%)
Nov 10, 2014 81.56 81.56 80.49 80.62 55,809 -0.93(-1.14%)
Nov 07, 2014 80.50 81.59 80.47 81.55 139,927 +1.08(+1.34%)
Nov 06, 2014 80.71 80.95 80.32 80.47 140,678 -0.68(-0.84%)
Nov 05, 2014 81.00 81.37 80.83 81.15 40,166 -0.07(-0.09%)
Nov 04, 2014 81.56 81.90 81.08 81.22 98,916 +0.32(+0.39%)
Nov 03, 2014 80.88 81.12 80.03 80.91 223,606 +0.03(+0.04%)
Oct 31, 2014 81.19 81.63 80.26 80.88 79,018 -0.20(-0.24%)
Oct 30, 2014 81.78 82.64 78.01 81.08 79,836 +0.19(+0.24%)
Oct 29, 2014 80.13 81.43 79.80 80.88 128,645 +0.23(+0.28%)
Oct 28, 2014 80.93 81.04 80.39 80.66 100,592 -0.57(-0.71%)
Oct 27, 2014 81.34 81.11 81.00 81.23 50,248 +0.12(+0.15%)
Oct 24, 2014 81.20 82.22 80.79 81.11 55,877 +0.09(+0.11%)
Oct 23, 2014 81.97 81.97 80.56 81.03 149,656 -0.95(-1.16%)
Oct 22, 2014 81.74 82.01 81.51 81.98 128,758 +0.16(+0.20%)
Oct 21, 2014 82.11 82.37 81.75 81.81 121,968 -0.97(-1.17%)
Oct 20, 2014 82.99 83.10 82.27 82.78 84,243 +0.35(+0.43%)
Oct 17, 2014 82.62 82.78 81.48 82.43 147,579 -0.43(-0.52%)
Oct 16, 2014 85.32 85.32 82.66 82.86 149,890 -0.79(-0.95%)
Oct 15, 2014 86.21 90.55 83.37 83.66 393,222 +0.35(+0.43%)
Oct 14, 2014 83.14 83.30 82.22 83.30 118,136 +0.81(+0.98%)
Oct 13, 2014 82.00 82.95 81.56 82.49 133,436 +1.08(+1.32%)
Oct 10, 2014 81.08 81.52 80.86 81.42 57,233 +0.90(+1.12%)
Oct 09, 2014 80.85 81.04 80.35 80.51 38,443 -0.31(-0.38%)
Oct 08, 2014 80.98 81.13 80.12 80.82 80,715 -0.16(-0.19%)
Oct 07, 2014 79.57 81.08 79.57 80.98 229,341 +1.62(+2.05%)
Oct 06, 2014 79.30 79.88 78.97 79.35 105,620 -0.03(-0.04%)
Oct 03, 2014 78.55 79.62 78.39 79.38 126,757 +0.66(+0.84%)
Oct 02, 2014 79.39 79.75 78.72 78.72 72,511 -1.06(-1.33%)
Oct 01, 2014 78.41 79.78 78.40 79.78 187,784 +2.16(+2.79%)
Sep 30, 2014 77.96 78.37 77.40 77.62 195,841 -0.52(-0.67%)
Sep 29, 2014 78.10 78.54 78.01 78.15 103,026 +0.76(+0.98%)
Sep 26, 2014 77.41 77.79 76.87 77.39 41,277 -0.10(-0.13%)
Sep 25, 2014 76.66 77.50 76.59 77.49 40,861 +1.47(+1.93%)
Sep 24, 2014 76.66 76.83 75.96 76.02 35,149 -0.99(-1.29%)
Sep 23, 2014 76.20 77.13 75.97 77.01 77,689 +1.04(+1.37%)
Sep 22, 2014 76.13 76.29 75.71 75.97 43,449 +0.17(+0.23%)
Sep 19, 2014 76.09 76.09 74.52 75.80 28,553 +1.42(+1.91%)
Sep 18, 2014 74.65 74.89 74.27 74.38 19,018 +0.44(+0.59%)
Sep 17, 2014 74.71 74.98 73.94 73.94 56,060 -0.59(-0.79%)
Sep 16, 2014 74.85 74.86 74.16 74.53 52,055 -0.18(-0.24%)
Sep 15, 2014 75.03 75.54 74.48 74.71 94,492 -0.11(-0.15%)
Sep 12, 2014 75.21 75.33 74.48 74.82 100,039 -1.13(-1.48%)
Sep 11, 2014 76.69 76.69 75.86 75.94 29,739 -0.35(-0.46%)
Sep 10, 2014 76.60 76.60 76.17 76.30 55,201 -0.84(-1.09%)
Sep 09, 2014 76.71 77.22 76.71 77.13 83,393 +0.23(+0.29%)
Sep 08, 2014 77.28 77.85 76.69 76.91 98,766 -0.24(-0.31%)
Sep 05, 2014 77.84 77.91 76.49 77.15 195,407 -0.25(-0.32%)
Sep 04, 2014 77.95 78.03 77.61 77.39 122,612 -1.25(-1.59%)
Sep 03, 2014 77.98 78.65 77.82 78.65 144,564 +0.46(+0.59%)
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.