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, 2011 72.69 73.79 71.89 73.50 111,693 +2.90(+4.11%)
Sep 29, 2011 70.17 71.45 69.64 70.60 269,685 +1.19(+1.72%)
Sep 28, 2011 69.00 69.42 68.08 69.41 89,368 +0.27(+0.40%)
Sep 27, 2011 68.84 69.28 68.42 69.13 81,178 -1.73(-2.44%)
Sep 26, 2011 72.41 72.54 70.60 70.86 47,851 -2.13(-2.92%)
Sep 23, 2011 76.41 76.41 72.75 72.99 209,370 -2.54(-3.36%)
Sep 22, 2011 73.81 79.07 73.49 75.53 200,954 +4.73(+6.68%)
Sep 21, 2011 66.66 70.94 66.30 70.80 95,565 +3.96(+5.93%)
Sep 20, 2011 66.37 66.84 66.09 66.84 86,139 +0.39(+0.59%)
Sep 19, 2011 66.01 67.00 65.98 66.45 124,326 +2.06(+3.20%)
Sep 16, 2011 63.92 65.01 63.80 64.39 38,786 +0.32(+0.50%)
Sep 15, 2011 64.30 65.04 63.95 64.07 17,200 -1.15(-1.76%)
Sep 14, 2011 64.13 65.39 63.68 65.22 20,366 +0.70(+1.09%)
Sep 13, 2011 65.67 65.76 64.18 64.51 26,923 -1.27(-1.92%)
Sep 12, 2011 65.89 66.22 65.34 65.78 37,995 -0.04(-0.05%)
Sep 09, 2011 64.67 65.97 64.59 65.81 40,427 +1.08(+1.66%)
Sep 08, 2011 64.32 64.83 63.62 64.74 26,551 +1.12(+1.76%)
Sep 07, 2011 64.63 64.83 63.61 63.62 30,759 -1.92(-2.93%)
Sep 06, 2011 66.63 66.97 65.38 65.54 46,001 +0.85(+1.32%)
Sep 02, 2011 63.37 64.83 62.95 64.69 121,704 +3.80(+6.23%)
Sep 01, 2011 59.72 60.96 59.02 60.89 19,358 +1.51(+2.54%)
Aug 31, 2011 60.91 60.91 59.34 59.39 14,179 -1.60(-2.62%)
Aug 30, 2011 60.35 61.25 60.34 60.98 77,241 +1.77(+2.98%)
Aug 29, 2011 59.10 59.36 58.76 59.22 34,862 -1.40(-2.30%)
Aug 26, 2011 60.51 61.09 59.66 60.61 42,280 +1.02(+1.72%)
Aug 25, 2011 59.07 59.84 58.72 59.59 61,663 +1.04(+1.78%)
Aug 24, 2011 61.34 61.34 58.55 58.55 62,338 -2.80(-4.56%)
Aug 23, 2011 61.94 62.74 61.34 61.34 87,621 -1.42(-2.26%)
Aug 22, 2011 62.45 65.63 62.36 62.76 81,062 -0.14(-0.23%)
Aug 19, 2011 62.53 63.24 62.25 62.90 109,236 +0.88(+1.41%)
Aug 18, 2011 61.73 63.49 61.31 62.03 79,351 +2.29(+3.83%)
Aug 17, 2011 58.24 59.92 57.83 59.74 53,242 +1.64(+2.82%)
Aug 16, 2011 57.01 58.65 56.74 58.10 31,070 +1.72(+3.04%)
Aug 15, 2011 57.23 57.23 56.29 56.39 16,721 -0.92(-1.60%)
Aug 12, 2011 56.44 57.38 56.04 57.30 43,407 +1.76(+3.16%)
Aug 11, 2011 59.79 59.79 55.44 55.55 79,537 -4.93(-8.14%)
Aug 10, 2011 59.72 60.53 59.13 60.47 93,642 +2.52(+4.35%)
Aug 09, 2011 55.88 59.92 56.21 57.96 111,739 -0.01(-0.01%)
Aug 08, 2011 55.88 58.04 55.77 57.96 123,265 +2.44(+4.40%)
Aug 05, 2011 56.57 57.83 55.40 55.52 96,209 -2.31(-4.00%)
Aug 04, 2011 55.53 57.94 55.34 57.83 160,537 +2.85(+5.18%)
Aug 03, 2011 54.65 56.45 54.57 54.99 115,139 +0.60(+1.10%)
Aug 02, 2011 52.34 54.43 52.16 54.39 73,088 +2.57(+4.96%)
Aug 01, 2011 50.76 52.26 50.76 51.82 30,986 +0.79(+1.54%)
Jul 29, 2011 50.17 51.36 50.07 51.03 48,033 +1.36(+2.74%)
Jul 28, 2011 49.40 49.71 49.25 49.67 18,957 +0.50(+1.02%)
Jul 27, 2011 48.99 49.21 48.77 49.17 49,902 +0.14(+0.29%)
Jul 26, 2011 48.84 49.24 48.84 49.03 27,832 +0.31(+0.63%)
Jul 25, 2011 48.58 48.90 48.47 48.72 10,086 -0.67(-1.36%)
Jul 22, 2011 49.19 49.48 49.19 49.39 28,407 +0.49(+1.00%)
Jul 21, 2011 48.97 49.20 48.48 48.90 32,615 -0.86(-1.73%)
Jul 20, 2011 50.26 50.26 49.51 49.77 14,670 -0.48(-0.96%)
Jul 19, 2011 48.80 50.26 48.63 50.25 11,785 +1.43(+2.93%)
Jul 18, 2011 49.43 49.58 48.78 48.82 21,723 -0.62(-1.26%)
Jul 15, 2011 48.83 49.59 48.83 49.44 10,310 -0.34(-0.69%)
Jul 14, 2011 50.30 50.49 49.68 49.78 15,730 -1.15(-2.26%)
Jul 13, 2011 50.16 50.94 49.70 50.94 37,000 +0.51(+1.01%)
Jul 12, 2011 51.00 51.00 50.13 50.43 136,444 +0.22(+0.45%)
Jul 11, 2011 49.86 50.35 49.67 50.20 61,205 +0.75(+1.52%)
Jul 08, 2011 49.07 49.53 48.89 49.45 36,814 +1.14(+2.36%)
Jul 07, 2011 48.01 48.42 47.97 48.31 6,677 -0.07(-0.13%)
Jul 06, 2011 48.28 48.60 48.07 48.38 62,140 +0.40(+0.84%)
Jul 05, 2011 48.31 48.60 47.92 47.97 145,741 -0.18(-0.38%)
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.