Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.85 50.51 49.83 50.24 63,427 +0.06(+0.12%)
May 23, 2011 49.88 50.46 49.86 50.18 26,386 +0.64(+1.29%)
May 20, 2011 49.55 49.85 49.40 49.54 15,850 +0.03(+0.05%)
May 19, 2011 49.18 49.76 48.93 49.52 58,694 -0.43(-0.85%)
May 18, 2011 50.56 50.78 49.79 49.94 40,696 -1.00(-1.97%)
May 17, 2011 50.49 50.94 50.24 50.94 136,023 +0.80(+1.59%)
May 16, 2011 49.38 50.24 49.20 50.15 25,217 +0.54(+1.09%)
May 13, 2011 49.14 49.69 49.14 49.60 23,782 +0.62(+1.26%)
May 12, 2011 49.44 49.50 48.63 48.99 24,055 -0.47(-0.95%)
May 11, 2011 48.54 49.50 48.54 49.46 16,269 +0.46(+0.95%)
May 10, 2011 48.83 49.27 48.79 48.99 600,223 -0.29(-0.59%)
May 09, 2011 49.18 49.43 48.97 49.28 31,333 -0.02(-0.03%)
May 06, 2011 49.01 49.64 48.70 49.30 58,089 -0.38(-0.76%)
May 05, 2011 49.20 49.79 49.12 49.68 29,360 +0.76(+1.56%)
May 04, 2011 48.81 49.15 48.77 48.91 58,873 +0.45(+0.93%)
May 03, 2011 48.38 48.46 48.02 48.46 28,437 +0.46(+0.96%)
May 02, 2011 48.03 48.03 48.00 48.00 20,610 +0.07(+0.15%)
Apr 29, 2011 47.72 47.98 47.68 47.93 5,013 +0.25(+0.52%)
Apr 28, 2011 47.56 47.69 47.32 47.68 8,797 +0.42(+0.90%)
Apr 27, 2011 47.98 47.98 47.22 47.26 50,686 -0.80(-1.67%)
Apr 26, 2011 47.53 48.06 47.53 48.06 16,420 +0.57(+1.20%)
Apr 25, 2011 47.25 47.49 47.11 47.49 37,207 +0.29(+0.62%)
Apr 21, 2011 47.24 47.68 47.06 47.20 26,505 -0.16(-0.33%)
Apr 20, 2011 47.49 47.76 47.36 47.36 11,470 -0.31(-0.65%)
Apr 19, 2011 47.49 47.73 47.27 47.67 19,817 +0.41(+0.86%)
Apr 18, 2011 46.78 47.43 46.33 47.26 19,281 -0.11(-0.22%)
Apr 15, 2011 46.93 47.39 46.82 47.37 31,808 +1.04(+2.25%)
Apr 14, 2011 46.33 46.44 45.91 46.32 9,135 +0.23(+0.49%)
Apr 13, 2011 45.56 46.23 45.38 46.10 28,380 +0.25(+0.54%)
Apr 12, 2011 45.41 45.93 45.41 45.85 19,303 +0.96(+2.14%)
Apr 11, 2011 44.99 45.23 44.73 44.89 36,901 -0.11(-0.24%)
Apr 08, 2011 45.03 45.37 44.90 45.00 13,116 -0.15(-0.34%)
Apr 07, 2011 45.46 45.50 45.11 45.15 22,706 -0.44(-0.96%)
Apr 06, 2011 46.85 46.85 45.57 45.59 26,826 -1.26(-2.68%)
Apr 05, 2011 46.86 47.10 46.54 46.84 19,984 -0.03(-0.06%)
Apr 04, 2011 46.85 47.27 46.85 46.87 41,093 +0.07(+0.15%)
Apr 01, 2011 46.49 46.98 46.40 46.80 41,319 +0.32(+0.68%)
Mar 31, 2011 46.90 46.93 46.16 46.48 23,395 -0.02(-0.05%)
Mar 30, 2011 46.20 46.59 46.08 46.51 12,878 +0.19(+0.42%)
Mar 29, 2011 46.33 46.44 46.19 46.31 8,208 -0.31(-0.67%)
Mar 28, 2011 46.52 46.88 46.42 46.62 9,165 +0.02(+0.05%)
Mar 25, 2011 47.06 47.09 46.55 46.60 21,146 -0.31(-0.65%)
Mar 24, 2011 46.88 47.02 46.71 46.91 20,368 -0.41(-0.86%)
Mar 23, 2011 47.76 47.81 47.06 47.31 6,907 -0.01(-0.02%)
Mar 22, 2011 46.96 47.33 46.96 47.33 8,207 +0.22(+0.46%)
Mar 21, 2011 46.67 47.35 46.67 47.11 34,828 -0.17(-0.36%)
Mar 18, 2011 46.67 47.42 46.67 47.28 9,514 +0.32(+0.67%)
Mar 17, 2011 47.30 47.51 46.82 46.96 35,988 -0.79(-1.65%)
Mar 16, 2011 47.06 48.13 46.92 47.75 60,232 +1.08(+2.31%)
Mar 15, 2011 46.56 46.67 46.44 46.67 42,461 +0.73(+1.59%)
Mar 14, 2011 45.74 45.94 45.45 45.94 19,230 -0.03(-0.07%)
Mar 11, 2011 46.35 46.36 45.68 45.97 29,142 -0.34(-0.74%)
Mar 10, 2011 45.09 46.32 45.01 46.32 35,702 +1.50(+3.34%)
Mar 09, 2011 44.63 45.09 44.46 44.82 13,258 +0.36(+0.81%)
Mar 08, 2011 44.89 45.06 44.46 44.46 33,102 -0.48(-1.06%)
Mar 07, 2011 44.89 45.45 44.46 44.93 16,023 -0.49(-1.08%)
Mar 04, 2011 44.69 45.42 44.69 45.42 3,853 +0.38(+0.84%)
Mar 03, 2011 45.44 45.45 44.76 45.04 81,572 -0.65(-1.42%)
Mar 02, 2011 46.30 46.52 45.69 45.69 28,511 -1.25(-2.65%)
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.