Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

100.21 +1.24 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 111.00 111.42 110.32 110.32 31,374 -0.97(-0.87%)
Mar 27, 2013 111.02 111.78 111.02 111.29 78,003 +1.29(+1.17%)
Mar 26, 2013 109.37 110.16 109.09 110.00 8,122 +0.19(+0.17%)
Mar 25, 2013 108.88 110.24 108.88 109.81 39,428 +0.07(+0.06%)
Mar 22, 2013 109.86 110.18 109.34 109.74 22,510 -0.83(-0.75%)
Mar 21, 2013 109.76 110.58 109.49 110.57 99,284 +1.59(+1.46%)
Mar 20, 2013 109.71 110.01 108.82 108.98 9,317 -1.77(-1.60%)
Mar 19, 2013 109.56 111.28 109.56 110.75 29,561 +1.09(+0.99%)
Mar 18, 2013 109.94 109.97 109.14 109.66 17,807 +1.33(+1.23%)
Mar 15, 2013 108.00 108.60 107.93 108.33 39,792 +0.73(+0.68%)
Mar 14, 2013 107.45 108.25 107.45 107.60 7,707 -0.48(-0.44%)
Mar 13, 2013 107.65 108.57 107.63 108.08 40,691 -0.25(-0.23%)
Mar 12, 2013 107.69 108.50 107.68 108.33 14,799 +1.08(+1.01%)
Mar 11, 2013 107.52 107.70 107.25 107.25 10,854 -0.04(-0.04%)
Mar 08, 2013 107.43 108.00 107.00 107.29 37,016 -1.69(-1.55%)
Mar 07, 2013 109.28 109.56 108.55 108.98 19,856 -0.97(-0.88%)
Mar 06, 2013 110.59 110.79 109.90 109.95 19,647 -1.67(-1.50%)
Mar 05, 2013 111.95 111.95 111.29 111.62 4,132 -0.57(-0.51%)
Mar 04, 2013 112.91 112.99 112.00 112.19 14,351 -0.55(-0.49%)
Mar 01, 2013 112.60 113.31 112.43 112.74 67,550 +0.86(+0.77%)
Feb 28, 2013 111.93 112.27 111.51 111.88 7,063 -0.01(-0.01%)
Feb 27, 2013 113.52 113.52 111.46 111.89 5,047 -0.29(-0.26%)
Feb 26, 2013 112.54 113.67 112.18 112.18 10,471 +1.80(+1.63%)
Feb 22, 2013 109.96 110.59 109.94 110.38 10,402 +0.36(+0.33%)
Feb 21, 2013 110.10 110.40 109.65 110.02 27,472 +0.82(+0.75%)
Feb 20, 2013 108.37 109.28 108.00 109.20 7,329 +0.37(+0.34%)
Feb 19, 2013 109.96 110.02 108.82 108.83 7,667 -0.85(-0.77%)
Feb 15, 2013 109.41 109.68 109.25 109.68 7,164 -0.22(-0.20%)
Feb 14, 2013 109.28 110.16 108.99 109.90 10,176 +1.05(+0.96%)
Feb 13, 2013 108.50 109.15 108.50 108.85 16,604 -1.02(-0.93%)
Feb 12, 2013 109.93 110.33 109.38 109.87 23,147 -0.58(-0.53%)
Feb 11, 2013 110.20 110.76 110.17 110.45 16,018 +0.34(+0.31%)
Feb 08, 2013 109.25 110.19 109.25 110.11 4,392 +0.27(+0.25%)
Feb 07, 2013 110.00 110.69 109.84 109.84 28,734 +0.11(+0.10%)
Feb 06, 2013 109.17 109.97 108.67 109.73 28,971 -0.39(-0.35%)
Feb 04, 2013 109.58 110.50 109.42 110.12 14,132 +1.68(+1.55%)
Feb 01, 2013 111.48 111.48 108.36 108.44 17,231 -1.73(-1.57%)
Jan 31, 2013 109.91 110.35 109.67 110.17 16,456 +0.32(+0.29%)
Jan 30, 2013 109.69 109.86 108.94 109.85 26,163 -0.25(-0.23%)
Jan 29, 2013 111.02 111.60 110.00 110.10 21,225 -1.03(-0.92%)
Jan 28, 2013 110.00 111.17 110.00 111.12 16,075 -0.33(-0.30%)
Jan 25, 2013 112.38 112.39 111.24 111.46 55,021 -2.37(-2.08%)
Jan 24, 2013 114.24 114.24 113.20 113.83 78,147 -0.80(-0.70%)
Jan 23, 2013 114.64 115.00 114.20 114.63 9,698 +0.18(+0.16%)
Jan 22, 2013 113.43 114.66 113.42 114.45 5,183 +0.05(+0.04%)
Jan 18, 2013 113.66 114.41 113.63 114.40 13,315 +1.39(+1.23%)
Jan 17, 2013 113.54 113.55 112.55 113.01 26,203 -1.57(-1.37%)
Jan 16, 2013 115.31 115.32 114.47 114.58 10,607 +0.02(+0.02%)
Jan 15, 2013 115.07 115.20 114.56 114.56 23,157 +0.63(+0.55%)
Jan 14, 2013 114.50 114.75 113.70 113.93 26,785 -0.34(-0.30%)
Jan 11, 2013 112.44 114.27 112.25 114.27 12,147 +1.50(+1.33%)
Jan 10, 2013 112.52 113.10 111.90 112.77 16,624 -0.49(-0.43%)
Jan 09, 2013 112.84 113.55 112.73 113.26 95,856 +0.57(+0.51%)
Jan 08, 2013 112.55 113.16 112.51 112.69 76,390 +0.80(+0.72%)
Jan 07, 2013 111.57 112.29 111.45 111.89 14,054 +0.33(+0.29%)
Jan 04, 2013 110.65 111.91 110.26 111.56 37,567 +0.48(+0.43%)
Jan 03, 2013 113.00 113.23 110.89 111.08 39,249 -2.23(-1.97%)
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.