Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 51.09 51.34 50.63 50.93 80,186 -0.22(-0.42%)
Sep 29, 2009 50.59 51.31 50.18 51.15 32,291 +0.42(+0.82%)
Sep 28, 2009 49.51 50.76 49.51 50.73 37,136 +0.94(+1.88%)
Sep 25, 2009 49.42 49.90 48.96 49.79 32,076 +0.77(+1.57%)
Sep 24, 2009 49.40 49.40 48.63 49.03 25,583 -0.14(-0.29%)
Sep 23, 2009 49.19 49.25 48.43 49.17 19,044 +0.08(+0.16%)
Sep 22, 2009 48.51 49.12 48.43 49.09 11,019 +0.69(+1.42%)
Sep 21, 2009 49.02 49.02 48.21 48.40 27,396 -0.35(-0.73%)
Sep 18, 2009 49.20 49.65 48.59 48.76 32,218 -0.48(-0.97%)
Sep 17, 2009 48.51 49.36 48.19 49.24 22,984 +1.19(+2.48%)
Sep 16, 2009 47.98 48.78 47.57 48.05 28,150 +0.07(+0.15%)
Sep 15, 2009 48.64 48.74 47.88 47.98 99,135 -0.50(-1.03%)
Sep 14, 2009 48.36 49.09 48.35 48.48 33,233 -0.80(-1.62%)
Sep 11, 2009 49.13 50.11 48.57 49.27 33,744 +0.27(+0.56%)
Sep 10, 2009 47.53 49.95 47.47 49.00 44,059 +1.60(+3.38%)
Sep 09, 2009 47.37 47.69 46.86 47.40 27,959 -0.18(-0.37%)
Sep 08, 2009 47.57 49.00 47.55 47.57 87,397 -0.53(-1.10%)
Sep 04, 2009 49.14 50.88 47.77 48.10 91,831 -1.47(-2.96%)
Sep 03, 2009 50.43 50.43 49.24 49.57 59,795 -0.53(-1.05%)
Sep 02, 2009 49.47 50.69 48.65 50.09 42,196 +1.49(+3.06%)
Sep 01, 2009 48.95 49.95 48.29 48.61 58,466 -0.63(-1.28%)
Aug 31, 2009 48.96 49.94 48.74 49.24 46,947 +0.59(+1.22%)
Aug 28, 2009 48.79 49.95 47.83 48.64 45,631 -0.39(-0.81%)
Aug 27, 2009 48.52 49.48 48.34 49.04 12,673 +0.18(+0.37%)
Aug 26, 2009 48.52 49.48 48.40 48.86 19,372 +0.36(+0.75%)
Aug 25, 2009 48.12 49.48 47.69 48.49 11,496 +0.89(+1.88%)
Aug 24, 2009 46.47 47.81 46.22 47.60 19,250 +0.53(+1.13%)
Aug 21, 2009 48.12 48.32 46.50 47.07 19,881 -0.89(-1.85%)
Aug 20, 2009 47.57 48.44 47.57 47.95 7,264 +0.68(+1.44%)
Aug 19, 2009 47.81 47.81 46.85 47.27 14,100 +0.84(+1.81%)
Aug 18, 2009 47.26 47.33 46.37 46.43 41,854 -0.64(-1.35%)
Aug 17, 2009 46.56 47.10 46.16 47.07 70,787 +0.41(+0.88%)
Aug 14, 2009 46.39 47.05 45.74 46.66 69,755 +0.75(+1.64%)
Aug 13, 2009 44.51 46.07 44.51 45.91 13,953 +1.00(+2.22%)
Aug 12, 2009 45.94 45.94 44.38 44.91 74,688 -0.88(-1.93%)
Aug 11, 2009 45.19 45.88 45.19 45.79 30,160 +1.48(+3.35%)
Aug 10, 2009 44.06 44.93 43.91 44.31 130,208 +0.42(+0.96%)
Aug 07, 2009 44.20 44.41 43.77 43.89 64,083 -0.79(-1.78%)
Aug 06, 2009 44.48 45.03 43.89 44.68 36,231 +0.39(+0.89%)
Aug 05, 2009 45.63 45.64 44.27 44.28 34,057 -1.26(-2.77%)
Aug 04, 2009 46.62 47.25 45.04 45.55 100,268 -0.29(-0.63%)
Aug 03, 2009 46.75 46.75 45.64 45.84 14,638 -1.21(-2.58%)
Jul 31, 2009 46.04 47.06 46.04 47.05 9,604 +1.49(+3.27%)
Jul 30, 2009 44.55 45.56 43.87 45.56 67,489 +0.52(+1.16%)
Jul 29, 2009 45.15 45.27 43.91 45.04 7,863 +1.05(+2.38%)
Jul 28, 2009 43.89 44.31 43.46 43.99 8,071 +0.37(+0.85%)
Jul 27, 2009 43.23 43.65 43.23 43.62 9,989 -0.67(-1.51%)
Jul 24, 2009 43.91 44.32 43.78 44.29 302 +0.19(+0.42%)
Jul 23, 2009 44.97 45.19 43.70 44.10 7,620 -1.06(-2.35%)
Jul 22, 2009 45.05 45.72 45.05 45.16 3,357 -0.80(-1.74%)
Jul 21, 2009 44.99 46.02 44.99 45.97 8,050 +1.10(+2.45%)
Jul 20, 2009 43.78 45.31 43.78 44.87 26,732 +0.39(+0.87%)
Jul 17, 2009 45.21 45.21 44.48 44.48 14,430 -0.73(-1.61%)
Jul 16, 2009 45.09 45.78 45.09 45.21 2,659 +0.46(+1.03%)
Jul 15, 2009 45.27 45.66 44.51 44.75 17,636 -1.94(-4.15%)
Jul 14, 2009 47.53 47.53 46.26 46.68 6,432 -1.35(-2.80%)
Jul 13, 2009 48.27 48.49 47.96 48.03 22,202 -0.26(-0.54%)
Jul 10, 2009 48.08 48.29 48.05 48.29 2,417 +0.68(+1.43%)
Jul 09, 2009 48.04 48.04 46.96 47.61 4,912 -0.72(-1.50%)
Jul 08, 2009 47.57 48.99 47.53 48.33 16,108 +1.17(+2.48%)
Jul 07, 2009 46.69 47.31 46.69 47.16 8,666 +0.13(+0.28%)
Jul 06, 2009 46.83 47.08 46.32 47.03 19,780 +0.07(+0.14%)
Jul 02, 2009 47.21 47.47 46.95 46.96 4,874 +0.39(+0.84%)
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.