Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 85.84 86.21 85.58 85.83 219,237 -0.43(-0.50%)
Sep 29, 2015 85.98 86.64 85.60 86.26 76,865 +0.36(+0.42%)
Sep 28, 2015 84.76 86.19 84.76 85.90 43,910 +1.83(+2.17%)
Sep 25, 2015 84.14 84.38 83.73 84.07 56,219 -0.86(-1.02%)
Sep 24, 2015 85.54 85.91 84.89 84.93 67,350 +0.73(+0.87%)
Sep 23, 2015 83.95 84.36 83.45 84.20 34,442 +0.15(+0.18%)
Sep 22, 2015 83.75 84.68 83.28 84.05 61,526 +1.53(+1.86%)
Sep 21, 2015 83.56 83.68 82.22 82.52 84,442 -1.92(-2.27%)
Sep 18, 2015 83.38 84.69 83.37 84.43 172,285 +1.85(+2.24%)
Sep 17, 2015 81.21 82.64 80.53 82.59 35,826 +1.50(+1.85%)
Sep 16, 2015 81.36 81.77 80.85 81.08 90,514 -0.60(-0.73%)
Sep 15, 2015 83.47 83.65 81.59 81.68 53,616 -2.44(-2.91%)
Sep 14, 2015 84.44 84.68 83.88 84.12 11,585 +0.15(+0.18%)
Sep 11, 2015 83.99 84.54 83.93 83.97 98,276 +0.81(+0.97%)
Sep 10, 2015 83.59 83.66 83.08 83.17 26,737 -0.81(-0.97%)
Sep 09, 2015 82.00 84.24 81.97 83.98 124,293 +0.67(+0.80%)
Sep 08, 2015 83.81 84.05 83.27 83.31 62,400 -1.49(-1.76%)
Sep 04, 2015 84.60 84.80 84.80 84.80 57,995 +1.09(+1.31%)
Sep 03, 2015 83.66 83.89 83.00 83.71 37,568 +0.24(+0.28%)
Sep 02, 2015 83.92 84.37 83.20 83.47 140,304 -1.04(-1.23%)
Sep 01, 2015 84.10 84.74 83.44 84.51 159,547 +0.54(+0.64%)
Aug 31, 2015 85.66 86.00 83.87 83.97 65,324 -0.55(-0.66%)
Aug 28, 2015 85.38 86.05 84.47 84.53 122,129 +0.13(+0.15%)
Aug 27, 2015 84.48 85.38 84.04 84.40 96,429 -0.16(-0.19%)
Aug 26, 2015 85.57 86.13 84.14 84.56 191,102 -2.42(-2.79%)
Aug 25, 2015 87.07 87.45 86.17 86.98 233,313 -2.28(-2.55%)
Aug 24, 2015 90.12 91.83 88.63 89.26 348,180 +0.03(+0.03%)
Aug 21, 2015 88.82 89.56 88.30 89.23 124,147 +0.50(+0.56%)
Aug 20, 2015 87.70 88.96 87.70 88.73 100,694 +1.29(+1.47%)
Aug 19, 2015 85.88 87.51 85.74 87.45 138,729 +1.08(+1.25%)
Aug 18, 2015 86.63 87.09 86.25 86.37 31,879 -0.80(-0.92%)
Aug 17, 2015 87.41 87.87 87.17 87.17 29,747 +0.44(+0.51%)
Aug 14, 2015 86.22 87.07 85.92 86.73 43,025 +0.34(+0.39%)
Aug 13, 2015 86.45 86.87 85.82 86.39 55,149 -0.22(-0.26%)
Aug 12, 2015 87.53 88.19 86.51 86.61 81,564 -0.54(-0.62%)
Aug 11, 2015 86.90 87.72 86.68 87.16 39,332 +1.83(+2.14%)
Aug 10, 2015 86.10 86.15 85.14 85.33 85,586 -1.64(-1.89%)
Aug 07, 2015 85.83 87.00 85.78 86.96 46,572 +1.73(+2.03%)
Aug 06, 2015 84.38 85.30 84.35 85.23 28,552 +1.09(+1.29%)
Aug 05, 2015 84.14 84.29 83.59 84.15 78,397 -0.75(-0.88%)
Aug 04, 2015 85.53 85.67 84.78 84.89 49,768 -0.91(-1.06%)
Aug 03, 2015 84.64 85.92 84.64 85.80 123,745 +1.16(+1.37%)
Jul 31, 2015 84.58 84.81 84.03 84.64 59,267 +0.96(+1.14%)
Jul 30, 2015 83.25 83.91 83.23 83.69 16,440 +0.98(+1.19%)
Jul 29, 2015 83.01 83.32 82.48 82.70 21,238 -0.42(-0.51%)
Jul 28, 2015 83.07 83.59 82.93 83.13 46,222 -0.86(-1.03%)
Jul 27, 2015 84.28 84.33 83.46 83.99 30,622 +0.65(+0.79%)
Jul 24, 2015 83.60 83.61 83.01 83.33 57,760 +0.40(+0.48%)
Jul 23, 2015 81.72 83.09 81.54 82.94 63,129 +1.37(+1.67%)
Jul 22, 2015 81.05 81.79 80.91 81.57 63,179 +0.89(+1.11%)
Jul 21, 2015 79.57 80.68 79.57 80.68 13,515 +0.49(+0.61%)
Jul 20, 2015 80.24 80.54 79.80 80.19 25,363 -0.60(-0.75%)
Jul 17, 2015 80.23 80.88 80.22 80.80 91,696 +0.90(+1.12%)
Jul 16, 2015 78.63 79.97 78.58 79.90 52,592 +0.99(+1.26%)
Jul 15, 2015 77.91 79.21 77.69 78.90 46,391 +1.14(+1.47%)
Jul 14, 2015 77.70 77.91 77.37 77.76 93,757 +0.34(+0.44%)
Jul 13, 2015 77.16 78.18 77.16 77.42 59,137 -0.47(-0.61%)
Jul 10, 2015 77.71 78.46 77.50 77.90 151,192 -1.77(-2.22%)
Jul 09, 2015 80.31 80.82 79.56 79.67 92,922 -2.37(-2.88%)
Jul 08, 2015 81.62 82.19 81.07 82.03 100,686 +1.18(+1.46%)
Jul 07, 2015 81.23 82.01 80.67 80.85 122,274 +1.15(+1.44%)
Jul 06, 2015 78.56 80.14 78.56 79.70 48,393 +1.98(+2.54%)
Jul 02, 2015 78.08 77.73 77.73 77.73 49,373 +0.32(+0.41%)
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.