Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

87.14 +0.46 (+0.53%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 57.09 57.64 56.28 57.10 70,339 -0.02(-0.04%)
Jun 29, 2011 57.82 58.15 56.98 57.12 55,825 -0.59(-1.02%)
Jun 28, 2011 58.04 58.34 57.54 57.71 40,271 -0.56(-0.96%)
Jun 27, 2011 59.40 59.59 58.08 58.27 39,368 -1.94(-3.23%)
Jun 24, 2011 60.61 60.61 60.04 60.21 38,270 -0.47(-0.78%)
Jun 23, 2011 60.31 60.74 60.31 60.68 9,051 +0.71(+1.19%)
Jun 22, 2011 60.24 60.24 59.76 59.96 15,981 +0.02(+0.03%)
Jun 21, 2011 60.01 60.05 59.48 59.94 8,264 -0.26(-0.43%)
Jun 20, 2011 60.20 60.20 60.20 60.20 23,106 +0.10(+0.16%)
Jun 17, 2011 59.71 60.26 59.71 60.10 10,791 -0.26(-0.43%)
Jun 16, 2011 60.01 60.78 60.01 60.36 97,209 +0.43(+0.72%)
Jun 15, 2011 58.67 59.96 58.48 59.93 38,268 +1.27(+2.16%)
Jun 14, 2011 59.69 59.69 58.48 58.66 55,077 -1.46(-2.42%)
Jun 13, 2011 60.17 60.56 59.83 60.12 28,204 -0.03(-0.06%)
Jun 10, 2011 60.27 60.69 60.15 60.15 33,929 +0.40(+0.66%)
Jun 09, 2011 60.35 60.55 59.38 59.76 16,751 +0.00(+0.00%)
Jun 08, 2011 59.10 59.76 59.09 59.76 22,762 +0.87(+1.49%)
Jun 07, 2011 58.10 58.88 58.09 58.88 8,473 +0.40(+0.68%)
Jun 06, 2011 58.51 58.83 58.21 58.49 16,244 -1.00(-1.68%)
Jun 03, 2011 59.55 59.85 58.51 59.49 25,191 +0.32(+0.53%)
May 24, 2011 58.71 59.49 58.69 59.17 53,853 +0.07(+0.12%)
May 23, 2011 58.75 59.43 58.73 59.10 22,403 +0.76(+1.29%)
May 20, 2011 58.36 58.71 58.18 58.35 13,457 +0.03(+0.05%)
May 19, 2011 57.92 58.61 57.63 58.32 49,834 -0.50(-0.85%)
May 18, 2011 59.56 59.81 58.65 58.82 34,552 -1.18(-1.97%)
May 17, 2011 59.47 60.00 59.17 60.00 115,489 +0.94(+1.59%)
May 16, 2011 58.16 59.17 57.95 59.06 21,410 +0.64(+1.09%)
May 13, 2011 57.88 58.53 57.88 58.42 20,192 +0.73(+1.26%)
May 12, 2011 58.23 58.30 57.27 57.70 20,423 -0.55(-0.95%)
May 11, 2011 57.17 58.30 57.17 58.25 13,813 +0.55(+0.95%)
May 10, 2011 57.51 58.03 57.47 57.70 509,615 -0.34(-0.59%)
May 09, 2011 57.93 58.22 57.68 58.04 26,603 -0.02(-0.03%)
May 06, 2011 57.72 58.47 57.36 58.06 49,320 -0.45(-0.76%)
May 05, 2011 57.95 58.65 57.85 58.51 24,928 +0.90(+1.56%)
May 04, 2011 57.49 57.89 57.45 57.61 49,985 +0.53(+0.93%)
May 03, 2011 56.99 57.08 56.56 57.08 24,144 +0.55(+0.96%)
May 02, 2011 56.57 56.57 56.54 56.54 17,499 +0.08(+0.15%)
Apr 29, 2011 56.20 56.51 56.16 56.45 4,256 +0.29(+0.52%)
Apr 28, 2011 56.02 56.17 55.73 56.16 7,469 +0.50(+0.90%)
Apr 27, 2011 56.51 56.51 55.61 55.66 43,035 -0.95(-1.67%)
Apr 26, 2011 55.98 56.61 55.98 56.61 13,941 +0.67(+1.20%)
Apr 25, 2011 55.65 55.94 55.49 55.94 31,590 +0.35(+0.62%)
Apr 21, 2011 55.63 56.16 55.43 55.59 22,504 -0.19(-0.33%)
Apr 20, 2011 55.94 56.25 55.78 55.78 9,738 -0.36(-0.65%)
Apr 19, 2011 55.93 56.22 55.68 56.14 16,826 +0.48(+0.86%)
Apr 18, 2011 55.10 55.86 54.57 55.66 16,370 -0.12(-0.22%)
Apr 15, 2011 55.28 55.81 55.14 55.79 27,007 +1.23(+2.25%)
Apr 14, 2011 54.57 54.70 54.07 54.56 7,756 +0.27(+0.49%)
Apr 13, 2011 53.66 54.45 53.45 54.29 24,096 +0.29(+0.54%)
Apr 12, 2011 53.49 54.10 53.49 54.00 16,389 +1.13(+2.14%)
Apr 11, 2011 52.99 53.27 52.68 52.87 31,331 -0.12(-0.24%)
Apr 08, 2011 53.03 53.44 52.89 53.00 11,136 -0.18(-0.34%)
Apr 07, 2011 53.54 53.59 53.14 53.18 19,278 -0.51(-0.96%)
Apr 06, 2011 55.18 55.18 53.68 53.69 22,776 -1.48(-2.68%)
Apr 05, 2011 55.19 55.47 54.81 55.17 16,967 -0.03(-0.06%)
Apr 04, 2011 55.18 55.67 55.18 55.20 34,890 +0.08(+0.15%)
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.