Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.19 +2.16 (+2.35%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 71.69 72.39 71.69 71.99 21,992 -0.02(-0.03%)
Sep 26, 2013 72.35 72.35 71.93 72.01 6,181 -0.79(-1.09%)
Sep 25, 2013 72.49 72.92 72.49 72.80 10,256 -0.05(-0.07%)
Sep 24, 2013 71.78 72.86 71.72 72.86 55,780 +1.65(+2.31%)
Sep 23, 2013 70.95 71.47 70.83 71.21 30,581 +0.41(+0.58%)
Sep 20, 2013 70.62 70.91 70.62 70.80 17,732 +0.93(+1.33%)
Sep 19, 2013 70.59 70.59 69.64 69.87 18,017 -0.53(-0.75%)
Sep 18, 2013 69.45 71.52 68.88 70.39 48,497 +0.89(+1.27%)
Sep 17, 2013 68.87 69.51 68.74 69.51 14,500 +0.91(+1.32%)
Sep 16, 2013 69.89 69.91 68.56 68.60 27,973 -0.62(-0.89%)
Sep 13, 2013 69.73 69.84 69.03 69.21 321,361 +0.06(+0.09%)
Sep 12, 2013 69.93 70.06 69.15 69.15 18,397 +0.10(+0.14%)
Sep 11, 2013 68.79 69.27 68.33 69.06 19,245 +0.49(+0.72%)
Sep 10, 2013 69.09 69.56 68.51 68.56 38,761 -0.70(-1.00%)
Sep 09, 2013 70.10 70.10 69.26 69.26 22,572 +0.04(+0.06%)
Sep 06, 2013 69.89 69.93 69.22 69.22 8,385 +0.23(+0.33%)
Sep 05, 2013 70.02 70.02 68.94 68.99 19,691 -1.64(-2.33%)
Sep 04, 2013 70.96 70.96 70.40 70.63 13,539 +0.01(+0.02%)
Sep 03, 2013 71.18 71.18 69.95 70.62 20,069 -1.69(-2.34%)
Aug 30, 2013 72.01 72.82 71.76 72.31 396,040 +0.18(+0.26%)
Aug 29, 2013 70.50 72.17 70.50 72.12 29,179 +0.93(+1.30%)
Aug 28, 2013 71.32 71.41 70.57 71.20 100,091 -0.83(-1.16%)
Aug 27, 2013 70.72 72.09 70.72 72.03 136,722 +1.58(+2.24%)
Aug 26, 2013 70.19 70.58 69.97 70.45 33,182 +0.53(+0.76%)
Aug 23, 2013 68.41 70.03 68.41 69.92 30,620 +1.28(+1.87%)
Aug 22, 2013 67.78 68.63 67.66 68.63 23,823 +1.04(+1.54%)
Aug 21, 2013 67.96 68.45 67.55 67.59 31,935 -0.89(-1.30%)
Aug 20, 2013 68.06 68.68 68.06 68.48 32,616 +0.53(+0.77%)
Aug 19, 2013 68.26 68.40 67.70 67.96 32,518 -1.13(-1.63%)
Aug 16, 2013 68.67 69.24 68.18 69.09 51,460 -0.03(-0.05%)
Aug 15, 2013 69.57 69.99 69.12 69.12 60,098 -1.53(-2.16%)
Aug 14, 2013 70.59 70.85 70.39 70.65 38,030 +0.24(+0.34%)
Aug 13, 2013 70.56 70.68 70.36 70.41 8,293 -1.56(-2.17%)
Aug 12, 2013 72.93 72.96 71.97 71.97 8,783 -0.26(-0.35%)
Aug 09, 2013 72.00 72.37 71.99 72.22 1,803 -0.12(-0.17%)
Aug 08, 2013 72.46 73.00 72.34 72.34 6,816 +0.11(+0.16%)
Aug 07, 2013 71.56 72.36 71.56 72.23 10,159 +0.92(+1.28%)
Aug 06, 2013 70.80 71.47 70.71 71.32 9,187 +0.26(+0.36%)
Aug 05, 2013 71.56 71.64 71.01 71.06 9,976 -0.83(-1.16%)
Aug 02, 2013 70.26 71.98 70.22 71.89 27,617 +0.96(+1.36%)
Aug 01, 2013 71.26 71.98 70.59 70.93 68,886 -2.21(-3.02%)
Jul 31, 2013 71.35 73.14 71.26 73.14 37,605 +0.65(+0.90%)
Jul 30, 2013 72.96 72.98 72.36 72.49 18,116 -0.21(-0.29%)
Jul 29, 2013 73.26 73.26 72.47 72.70 4,738 -0.89(-1.21%)
Jul 26, 2013 73.30 73.59 72.95 73.59 11,184 +0.83(+1.15%)
Jul 25, 2013 72.24 72.78 72.24 72.76 10,086 -0.26(-0.36%)
Jul 24, 2013 73.34 73.34 72.58 73.02 81,345 -1.21(-1.63%)
Jul 23, 2013 74.21 74.45 73.82 74.23 16,073 -0.43(-0.58%)
Jul 22, 2013 74.81 75.23 74.53 74.66 9,367 +0.22(+0.30%)
Jul 19, 2013 73.49 74.44 73.49 74.44 10,074 +1.75(+2.40%)
Jul 18, 2013 73.82 73.89 72.70 72.70 14,596 -1.79(-2.41%)
Jul 17, 2013 74.66 74.81 74.03 74.49 17,995 +0.36(+0.49%)
Jul 16, 2013 73.93 74.13 73.79 74.13 31,849 +0.48(+0.66%)
Jul 15, 2013 73.14 73.65 73.14 73.65 5,390 +0.12(+0.17%)
Jul 12, 2013 73.74 74.09 72.77 73.52 25,263 +0.38(+0.52%)
Jul 11, 2013 73.03 73.23 72.51 73.14 13,038 +1.07(+1.48%)
Jul 10, 2013 72.71 73.00 71.86 72.07 21,686 -0.92(-1.27%)
Jul 09, 2013 73.22 73.19 72.65 73.00 18,050 +0.03(+0.04%)
Jul 08, 2013 72.80 73.34 72.73 72.97 31,518 +0.90(+1.24%)
Jul 05, 2013 73.71 73.71 72.07 72.07 29,771 -3.80(-5.00%)
Jul 03, 2013 76.18 76.38 75.87 75.87 7,189 -0.27(-0.35%)
Jul 02, 2013 76.28 76.81 76.13 76.14 8,291 -0.14(-0.19%)
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.