Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.33 +0.88 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.35 50.01 49.33 49.74 64,070 +0.06(+0.12%)
May 23, 2011 49.38 49.95 49.36 49.68 26,654 +0.63(+1.29%)
May 20, 2011 49.05 49.35 48.90 49.04 16,010 +0.03(+0.05%)
May 19, 2011 48.69 49.27 48.44 49.02 59,289 -0.42(-0.85%)
May 18, 2011 50.06 50.27 49.29 49.44 41,108 -0.99(-1.97%)
May 17, 2011 49.98 50.43 49.74 50.43 137,401 +0.79(+1.59%)
May 16, 2011 48.89 49.73 48.71 49.64 25,473 +0.54(+1.09%)
May 13, 2011 48.65 49.19 48.65 49.11 24,023 +0.61(+1.26%)
May 12, 2011 48.94 49.00 48.14 48.49 24,299 -0.47(-0.95%)
May 11, 2011 48.06 49.00 48.06 48.96 16,434 +0.46(+0.95%)
May 10, 2011 48.34 48.77 48.30 48.50 606,306 -0.29(-0.59%)
May 09, 2011 48.69 48.93 48.48 48.79 31,651 -0.02(-0.03%)
May 06, 2011 48.52 49.14 48.21 48.80 58,677 -0.38(-0.76%)
May 05, 2011 48.71 49.29 48.62 49.18 29,657 +0.75(+1.56%)
May 04, 2011 48.33 48.66 48.28 48.42 59,469 +0.45(+0.93%)
May 03, 2011 47.90 47.98 47.54 47.98 28,725 +0.46(+0.97%)
May 02, 2011 47.55 47.55 47.52 47.52 20,819 +0.07(+0.15%)
Apr 29, 2011 47.24 47.50 47.21 47.45 5,063 +0.24(+0.52%)
Apr 28, 2011 47.08 47.21 46.84 47.21 8,886 +0.42(+0.90%)
Apr 27, 2011 47.50 47.50 46.74 46.79 51,200 -0.80(-1.67%)
Apr 26, 2011 47.05 47.58 47.05 47.58 16,586 +0.56(+1.20%)
Apr 25, 2011 46.78 47.02 46.64 47.02 37,584 +0.29(+0.62%)
Apr 21, 2011 46.76 47.21 46.59 46.73 26,774 -0.16(-0.33%)
Apr 20, 2011 47.02 47.28 46.88 46.88 11,586 -0.30(-0.65%)
Apr 19, 2011 47.01 47.25 46.80 47.19 20,018 +0.40(+0.86%)
Apr 18, 2011 46.31 46.95 45.87 46.79 19,476 -0.10(-0.22%)
Apr 15, 2011 46.46 46.91 46.35 46.89 32,131 +1.03(+2.25%)
Apr 14, 2011 45.86 45.97 45.45 45.86 9,227 +0.22(+0.49%)
Apr 13, 2011 45.11 45.76 44.92 45.63 28,668 +0.24(+0.54%)
Apr 12, 2011 44.96 45.47 44.96 45.39 19,499 +0.95(+2.14%)
Apr 11, 2011 44.54 44.77 44.28 44.44 37,275 -0.11(-0.24%)
Apr 08, 2011 44.57 44.92 44.45 44.55 13,249 -0.15(-0.34%)
Apr 07, 2011 45.00 45.05 44.66 44.70 22,936 -0.43(-0.96%)
Apr 06, 2011 46.38 46.38 45.12 45.13 27,098 -1.24(-2.68%)
Apr 05, 2011 46.39 46.63 46.07 46.37 20,186 -0.03(-0.06%)
Apr 04, 2011 46.38 46.79 46.38 46.40 41,509 +0.07(+0.15%)
Apr 01, 2011 46.03 46.50 45.93 46.33 41,737 +0.32(+0.68%)
Mar 31, 2011 46.43 46.46 45.70 46.02 23,632 -0.02(-0.05%)
Mar 30, 2011 45.74 46.12 45.62 46.04 13,009 +0.19(+0.42%)
Mar 29, 2011 45.87 45.97 45.72 45.85 8,291 -0.31(-0.67%)
Mar 28, 2011 46.05 46.41 45.95 46.16 9,258 +0.02(+0.05%)
Mar 25, 2011 46.59 46.62 46.09 46.13 21,360 -0.30(-0.65%)
Mar 24, 2011 46.41 46.55 46.24 46.44 20,574 -0.40(-0.86%)
Mar 23, 2011 47.28 47.33 46.59 46.84 6,977 -0.01(-0.02%)
Mar 22, 2011 46.49 46.85 46.49 46.85 8,290 +0.21(+0.46%)
Mar 21, 2011 46.20 46.88 46.20 46.64 35,181 -0.17(-0.36%)
Mar 18, 2011 46.20 46.94 46.20 46.81 9,611 +0.31(+0.67%)
Mar 17, 2011 46.83 47.03 46.35 46.49 36,353 -0.78(-1.65%)
Mar 16, 2011 46.59 47.65 46.45 47.27 60,843 +1.07(+2.31%)
Mar 15, 2011 46.09 46.20 45.97 46.20 42,891 +0.72(+1.59%)
Mar 14, 2011 45.28 45.48 44.99 45.48 19,425 -0.03(-0.07%)
Mar 11, 2011 45.89 45.89 45.22 45.51 29,438 -0.34(-0.74%)
Mar 10, 2011 44.64 45.85 44.56 45.85 36,064 +1.48(+3.34%)
Mar 09, 2011 44.18 44.63 44.01 44.37 13,392 +0.36(+0.81%)
Mar 08, 2011 44.44 44.60 44.01 44.01 33,437 -0.47(-1.06%)
Mar 07, 2011 44.44 45.00 44.02 44.48 16,185 -0.49(-1.08%)
Mar 04, 2011 44.24 44.97 44.24 44.97 3,892 +0.38(+0.84%)
Mar 03, 2011 44.99 44.99 44.31 44.59 82,399 -0.64(-1.42%)
Mar 02, 2011 45.84 46.05 45.24 45.24 28,800 -1.23(-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.