Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

100.87 +0.66 (+0.66%)
Streaming Delayed Price Updated: 12:26 PM EDT, Aug 15, 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%)
Mar 01, 2011 79.32 80.46 79.06 80.46 17,711 +0.69(+0.87%)
Feb 28, 2011 79.50 80.09 79.50 79.77 16,945 +0.54(+0.68%)
Feb 25, 2011 78.55 79.40 78.53 79.23 9,818 +0.65(+0.83%)
Feb 24, 2011 78.60 79.11 78.37 78.58 19,192 +0.68(+0.87%)
Feb 23, 2011 77.28 78.36 77.28 77.90 22,134 +0.59(+0.76%)
Feb 22, 2011 76.10 77.54 75.92 77.31 25,882 +1.87(+2.48%)
Feb 18, 2011 75.72 75.72 75.00 75.44 7,587 -0.61(-0.80%)
Feb 17, 2011 76.40 76.40 75.89 76.05 10,148 -0.18(-0.24%)
Feb 16, 2011 76.51 76.89 75.78 76.23 16,238 -0.27(-0.35%)
Feb 15, 2011 76.10 76.58 75.79 76.50 12,995 +0.33(+0.43%)
Feb 14, 2011 75.42 76.69 75.42 76.17 24,597 +0.63(+0.83%)
Feb 11, 2011 74.84 75.67 74.70 75.54 25,493 +1.29(+1.74%)
Feb 10, 2011 75.40 75.40 74.25 74.25 10,590 -1.11(-1.47%)
Feb 09, 2011 74.46 75.95 74.13 75.36 26,327 +0.71(+0.95%)
Feb 08, 2011 75.58 75.88 74.48 74.65 14,370 -0.55(-0.73%)
Feb 07, 2011 74.53 75.55 74.50 75.20 28,139 +0.70(+0.94%)
Feb 04, 2011 75.88 75.90 74.45 74.50 64,463 -1.50(-1.97%)
Feb 03, 2011 76.47 77.03 76.00 76.00 48,765 -0.82(-1.06%)
Feb 02, 2011 77.09 77.25 76.25 76.82 12,687 +0.36(+0.47%)
Feb 01, 2011 76.58 77.15 76.30 76.46 38,655 -1.21(-1.56%)
Jan 31, 2011 78.05 78.22 77.10 77.67 69,011 -0.83(-1.06%)
Jan 28, 2011 76.95 78.62 76.50 78.50 21,996 +0.70(+0.90%)
Jan 27, 2011 77.15 78.06 76.84 77.80 17,876 +0.37(+0.48%)
Jan 26, 2011 79.11 79.11 77.14 77.43 29,362 -1.87(-2.36%)
Jan 25, 2011 78.04 79.70 78.04 79.30 12,319 +1.41(+1.81%)
Jan 24, 2011 78.12 78.50 77.78 77.89 10,331 +0.24(+0.31%)
Jan 21, 2011 76.98 77.77 76.51 77.65 15,613 +0.56(+0.72%)
Jan 20, 2011 77.93 77.93 76.45 77.09 22,110 -1.25(-1.59%)
Jan 19, 2011 77.49 78.49 77.49 78.34 12,067 +0.74(+0.95%)
Jan 18, 2011 77.28 77.83 76.87 77.60 105,083 -0.69(-0.88%)
Jan 14, 2011 79.80 79.80 78.29 78.29 15,162 -0.94(-1.19%)
Jan 13, 2011 78.46 79.40 78.18 79.23 5,762 +0.73(+0.93%)
Jan 12, 2011 78.87 79.33 78.00 78.50 34,608 -0.68(-0.86%)
Jan 11, 2011 79.02 79.80 78.39 79.18 18,231 -0.02(-0.02%)
Jan 10, 2011 79.81 79.84 79.20 79.20 9,334 -0.00(-0.00%)
Jan 07, 2011 78.00 79.55 77.65 79.20 24,367 +0.64(+0.82%)
Jan 06, 2011 78.16 79.00 78.00 78.56 11,109 -0.06(-0.08%)
Jan 05, 2011 80.50 80.50 78.30 78.62 16,995 -2.37(-2.93%)
Jan 04, 2011 80.96 81.76 80.56 80.99 12,407 -0.37(-0.45%)
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.