Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.56 +3.33 (+3.91%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 84.59 85.72 84.57 85.26 37,376 +0.10(+0.12%)
May 23, 2011 84.65 85.63 84.62 85.16 15,549 +1.09(+1.29%)
May 20, 2011 84.09 84.59 83.83 84.07 9,340 +0.04(+0.05%)
May 19, 2011 83.46 84.45 83.03 84.03 34,587 -0.72(-0.85%)
May 18, 2011 85.81 86.17 84.50 84.75 23,981 -1.70(-1.97%)
May 17, 2011 85.68 86.45 85.26 86.45 80,154 +1.35(+1.59%)
May 16, 2011 83.80 85.25 83.50 85.10 14,860 +0.92(+1.09%)
May 13, 2011 83.40 84.33 83.40 84.18 14,014 +1.05(+1.26%)
May 12, 2011 83.90 84.00 82.52 83.13 14,175 -0.80(-0.95%)
May 11, 2011 82.38 84.00 82.38 83.93 9,587 +0.79(+0.95%)
May 10, 2011 82.86 83.61 82.80 83.14 353,692 -0.49(-0.59%)
May 09, 2011 83.46 83.88 83.11 83.63 18,464 -0.03(-0.03%)
May 06, 2011 83.17 84.24 82.65 83.66 34,230 -0.64(-0.76%)
May 05, 2011 83.50 84.50 83.35 84.30 17,301 +1.29(+1.56%)
May 04, 2011 82.84 83.41 82.77 83.01 34,692 +0.76(+0.93%)
May 03, 2011 82.11 82.25 81.49 82.25 16,757 +0.79(+0.96%)
May 02, 2011 81.51 81.51 81.46 81.46 12,145 +0.12(+0.15%)
Apr 29, 2011 80.98 81.42 80.92 81.34 2,954 +0.42(+0.52%)
Apr 28, 2011 80.71 80.93 80.30 80.92 5,184 +0.72(+0.90%)
Apr 27, 2011 81.42 81.42 80.13 80.20 29,868 -1.37(-1.67%)
Apr 26, 2011 80.66 81.57 80.66 81.57 9,676 +0.97(+1.20%)
Apr 25, 2011 80.19 80.60 79.95 80.60 21,925 +0.50(+0.62%)
Apr 21, 2011 80.16 80.92 79.87 80.10 15,619 -0.27(-0.33%)
Apr 20, 2011 80.60 81.05 80.37 80.37 6,759 -0.52(-0.65%)
Apr 19, 2011 80.59 81.00 80.22 80.89 11,678 +0.69(+0.86%)
Apr 18, 2011 79.39 80.49 78.63 80.20 11,362 -0.18(-0.22%)
Apr 15, 2011 79.65 80.42 79.45 80.38 18,744 +1.77(+2.25%)
Apr 14, 2011 78.62 78.81 77.91 78.61 5,383 +0.38(+0.49%)
Apr 13, 2011 77.32 78.45 77.01 78.23 16,724 +0.42(+0.54%)
Apr 12, 2011 77.07 77.95 77.07 77.81 11,375 +1.63(+2.14%)
Apr 11, 2011 76.35 76.75 75.90 76.18 21,745 -0.18(-0.24%)
Apr 08, 2011 76.41 77.00 76.20 76.36 7,729 -0.26(-0.34%)
Apr 07, 2011 77.14 77.22 76.56 76.62 13,380 -0.74(-0.96%)
Apr 06, 2011 79.50 79.50 77.34 77.36 15,808 -2.13(-2.68%)
Apr 05, 2011 79.52 79.93 78.98 79.49 11,776 -0.05(-0.06%)
Apr 04, 2011 79.50 80.21 79.50 79.54 24,215 +0.12(+0.15%)
Apr 01, 2011 78.90 79.72 78.74 79.42 24,348 +0.54(+0.68%)
Mar 31, 2011 79.59 79.65 78.34 78.88 13,786 -0.04(-0.05%)
Mar 30, 2011 78.40 79.06 78.20 78.92 7,589 +0.33(+0.42%)
Mar 29, 2011 78.63 78.81 78.38 78.59 4,837 -0.53(-0.67%)
Mar 28, 2011 78.94 79.56 78.78 79.12 5,401 +0.04(+0.05%)
Mar 25, 2011 79.87 79.91 79.00 79.08 12,461 -1.32(-1.64%)
Mar 24, 2011 80.36 80.60 80.07 80.40 11,883 -0.70(-0.86%)
Mar 23, 2011 81.87 81.95 80.67 81.10 4,030 -0.02(-0.02%)
Mar 22, 2011 80.50 81.12 80.50 81.12 4,788 +0.37(+0.46%)
Mar 21, 2011 79.99 81.17 79.99 80.75 20,319 -0.29(-0.36%)
Mar 18, 2011 80.00 81.28 80.00 81.04 5,551 +0.54(+0.67%)
Mar 17, 2011 81.08 81.43 80.25 80.50 20,996 -1.35(-1.65%)
Mar 16, 2011 80.66 82.50 80.43 81.85 35,140 +1.85(+2.31%)
Mar 15, 2011 79.80 80.00 79.60 80.00 24,772 +1.25(+1.59%)
Mar 14, 2011 78.40 78.75 77.90 78.75 11,219 -0.05(-0.07%)
Mar 11, 2011 79.45 79.46 78.30 78.80 17,002 -0.58(-0.74%)
Mar 10, 2011 77.29 79.39 77.15 79.39 20,829 +2.57(+3.34%)
Mar 09, 2011 76.50 77.28 76.20 76.82 7,735 +0.62(+0.81%)
Mar 08, 2011 76.94 77.23 76.20 76.20 19,312 -0.82(-1.06%)
Mar 07, 2011 76.94 77.91 76.21 77.02 9,348 -0.84(-1.08%)
Mar 04, 2011 76.60 77.86 76.60 77.86 2,248 +0.65(+0.84%)
Mar 03, 2011 77.89 77.90 76.72 77.21 47,590 -1.11(-1.42%)
Mar 02, 2011 79.37 79.74 78.32 78.32 16,634 -2.14(-2.65%)
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.