Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.71 -1.62 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 120.22 120.62 118.19 119.14 98,553 -4.09(-3.32%)
Nov 29, 2011 123.00 124.67 121.70 123.23 49,864 -0.86(-0.69%)
Nov 28, 2011 121.68 125.00 121.09 124.09 89,657 -1.29(-1.03%)
Nov 25, 2011 126.36 126.36 125.00 125.38 35,396 -1.98(-1.55%)
Nov 23, 2011 125.59 128.59 125.59 127.36 83,308 +1.98(+1.58%)
Nov 22, 2011 124.10 125.45 123.13 125.38 59,685 +1.63(+1.32%)
Nov 21, 2011 124.14 124.70 123.45 123.75 67,240 +1.38(+1.13%)
Nov 18, 2011 121.62 122.74 120.13 122.37 52,113 +0.58(+0.48%)
Nov 17, 2011 119.99 122.63 119.83 121.79 32,743 +1.98(+1.65%)
Nov 16, 2011 119.03 119.95 118.47 119.81 23,341 +1.73(+1.46%)
Nov 15, 2011 119.29 120.24 117.64 118.08 35,532 -0.42(-0.35%)
Nov 14, 2011 116.85 118.91 116.38 118.50 5,808 +2.50(+2.16%)
Nov 11, 2011 116.06 116.52 115.50 116.00 9,080 -1.21(-1.03%)
Nov 10, 2011 117.28 118.69 115.43 117.21 14,872 -2.41(-2.01%)
Nov 09, 2011 119.39 120.95 118.12 119.62 19,985 +3.65(+3.15%)
Nov 08, 2011 117.51 118.69 115.45 115.97 12,279 -1.84(-1.56%)
Nov 07, 2011 117.16 119.62 116.82 117.81 14,088 +1.16(+1.00%)
Nov 04, 2011 115.75 117.53 115.46 116.65 15,322 -0.30(-0.26%)
Nov 03, 2011 116.87 118.04 116.25 116.95 6,504 -2.69(-2.25%)
Nov 02, 2011 117.10 120.12 116.82 119.64 17,752 -1.46(-1.21%)
Nov 01, 2011 120.29 121.10 118.45 121.10 38,223 +5.94(+5.16%)
Oct 31, 2011 112.22 115.20 111.79 115.16 43,888 +6.49(+5.98%)
Oct 28, 2011 107.64 109.00 107.53 108.67 62,991 +1.56(+1.45%)
Oct 27, 2011 110.46 110.75 106.02 107.11 82,531 -6.39(-5.63%)
Oct 26, 2011 114.48 115.87 113.16 113.50 20,982 -2.32(-2.00%)
Oct 25, 2011 111.50 116.27 111.50 115.82 28,619 +4.68(+4.21%)
Oct 24, 2011 112.65 112.75 111.00 111.14 52,043 -0.61(-0.55%)
Oct 21, 2011 112.73 112.82 111.10 111.75 20,303 -1.47(-1.30%)
Oct 20, 2011 113.65 115.29 113.14 113.22 33,365 -1.98(-1.72%)
Oct 19, 2011 114.17 115.56 113.54 115.20 36,103 -0.05(-0.04%)
Oct 18, 2011 116.91 117.98 113.89 115.25 20,241 -1.00(-0.86%)
Oct 17, 2011 113.58 116.77 112.89 116.25 17,699 +2.39(+2.10%)
Oct 14, 2011 113.47 114.39 112.94 113.86 33,206 -2.13(-1.84%)
Oct 13, 2011 115.00 117.55 114.99 115.99 89,797 +1.60(+1.40%)
Oct 12, 2011 114.73 114.90 112.46 114.39 42,266 -2.72(-2.32%)
Oct 11, 2011 119.42 119.44 116.64 117.11 34,691 -1.12(-0.95%)
Oct 10, 2011 118.10 118.45 116.59 118.23 13,655 -2.08(-1.73%)
Oct 07, 2011 119.67 121.49 118.14 120.31 43,555 -1.51(-1.24%)
Oct 06, 2011 123.81 124.48 121.77 121.82 72,463 -2.77(-2.22%)
Oct 05, 2011 125.09 125.96 124.00 124.59 42,566 -1.71(-1.35%)
Oct 04, 2011 130.00 130.98 126.20 126.30 120,276 -2.15(-1.67%)
Oct 03, 2011 126.20 128.68 124.50 128.45 160,200 +5.05(+4.09%)
Sep 30, 2011 122.05 123.89 120.70 123.40 66,526 +4.87(+4.11%)
Sep 29, 2011 117.81 119.96 116.92 118.53 160,628 +2.00(+1.72%)
Sep 28, 2011 115.85 116.56 114.30 116.53 53,229 +0.46(+0.40%)
Sep 27, 2011 115.58 116.32 114.88 116.07 48,351 -2.90(-2.44%)
Sep 26, 2011 121.57 121.80 118.54 118.97 28,501 -3.58(-2.92%)
Sep 23, 2011 128.28 128.28 122.15 122.55 124,704 -5.20(-4.07%)
Sep 22, 2011 124.83 133.73 124.29 127.75 118,816 +8.00(+6.68%)
Sep 21, 2011 112.75 119.98 112.13 119.75 56,504 +6.70(+5.93%)
Sep 20, 2011 112.25 113.05 111.78 113.05 50,931 +0.66(+0.59%)
Sep 19, 2011 111.65 113.32 111.59 112.39 73,509 +3.49(+3.20%)
Sep 16, 2011 108.10 109.95 107.90 108.90 22,933 +0.54(+0.50%)
Sep 15, 2011 108.75 110.00 108.16 108.36 10,170 -1.94(-1.76%)
Sep 14, 2011 108.46 110.59 107.71 110.30 12,042 +1.19(+1.09%)
Sep 13, 2011 111.07 111.22 108.54 109.11 15,919 -2.14(-1.92%)
Sep 12, 2011 111.44 112.00 110.51 111.25 22,465 -0.06(-0.05%)
Sep 09, 2011 109.38 111.58 109.24 111.31 23,903 +1.82(+1.66%)
Sep 08, 2011 108.79 109.64 107.60 109.49 15,699 +1.89(+1.76%)
Sep 07, 2011 109.31 109.65 107.58 107.60 18,187 -3.25(-2.93%)
Sep 06, 2011 112.69 113.27 110.58 110.85 27,199 +1.44(+1.32%)
Sep 02, 2011 107.18 109.64 106.46 109.41 71,959 +6.42(+6.23%)
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.