Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

85.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 110.30 110.30 107.29 107.65 18,076 -2.16(-1.97%)
Mar 29, 2012 110.04 110.04 109.41 109.81 7,481 +1.01(+0.93%)
Mar 28, 2012 108.04 109.43 108.04 108.80 9,055 -0.28(-0.26%)
Mar 27, 2012 108.81 109.31 108.56 109.08 185,864 +0.19(+0.17%)
Mar 26, 2012 108.67 109.05 107.13 108.89 7,788 -1.14(-1.04%)
Mar 23, 2012 109.23 110.37 109.23 110.03 19,210 +1.48(+1.36%)
Mar 22, 2012 108.77 108.94 108.17 108.55 39,600 +0.30(+0.28%)
Mar 21, 2012 106.54 108.45 106.54 108.25 15,310 +1.95(+1.83%)
Mar 20, 2012 105.53 106.52 105.46 106.30 29,496 +0.67(+0.63%)
Mar 19, 2012 107.40 107.44 104.97 105.63 50,692 -1.68(-1.57%)
Mar 16, 2012 106.00 107.35 105.48 107.31 101,688 +0.50(+0.47%)
Mar 15, 2012 106.59 107.73 106.59 106.81 18,377 -0.29(-0.27%)
Mar 14, 2012 109.27 109.35 106.80 107.10 63,659 -4.35(-3.90%)
Mar 13, 2012 112.76 113.23 110.94 111.45 21,780 -2.62(-2.30%)
Mar 12, 2012 114.37 114.93 113.99 114.07 4,136 +0.29(+0.25%)
Mar 09, 2012 113.18 113.78 112.47 113.78 8,985 +0.04(+0.04%)
Mar 08, 2012 114.22 114.74 113.61 113.74 16,099 -1.65(-1.43%)
Mar 07, 2012 116.27 116.27 115.07 115.39 42,831 -0.68(-0.59%)
Mar 06, 2012 115.95 116.94 115.73 116.07 42,166 +1.93(+1.69%)
Mar 05, 2012 115.22 115.53 114.12 114.14 3,815 -1.08(-0.94%)
Mar 02, 2012 114.74 115.88 114.74 115.22 7,550 +1.57(+1.38%)
Mar 01, 2012 114.18 114.50 113.18 113.65 7,421 -2.49(-2.14%)
Feb 29, 2012 116.04 116.61 114.73 116.14 30,403 -0.02(-0.02%)
Feb 28, 2012 117.61 117.78 116.04 116.16 7,918 -1.19(-1.01%)
Feb 27, 2012 116.72 117.49 116.34 117.35 16,509 +2.03(+1.76%)
Feb 24, 2012 114.86 115.74 114.76 115.32 26,876 +1.08(+0.95%)
Feb 23, 2012 113.50 114.53 113.30 114.24 22,057 -0.10(-0.09%)
Feb 22, 2012 112.86 114.34 112.86 114.34 38,378 +2.54(+2.27%)
Feb 21, 2012 112.50 112.80 111.27 111.80 118,487 -1.91(-1.68%)
Feb 17, 2012 112.90 113.71 112.61 113.71 18,462 -0.18(-0.16%)
Feb 16, 2012 115.20 115.20 113.14 113.89 6,603 -1.02(-0.89%)
Feb 15, 2012 115.49 115.95 114.91 114.91 25,261 -0.18(-0.16%)
Feb 14, 2012 115.06 116.00 114.68 115.09 97,151 +0.36(+0.32%)
Feb 13, 2012 113.83 114.93 113.56 114.73 61,660 +0.26(+0.23%)
Feb 10, 2012 114.27 114.88 113.93 114.47 59,494 +2.15(+1.92%)
Feb 09, 2012 113.49 113.49 111.19 112.31 60,962 -1.91(-1.67%)
Feb 08, 2012 113.70 114.54 113.40 114.22 11,010 +0.38(+0.33%)
Feb 07, 2012 114.32 114.41 113.22 113.84 14,721 -2.00(-1.73%)
Feb 06, 2012 114.40 116.00 113.87 115.84 18,506 +1.44(+1.26%)
Feb 03, 2012 113.86 114.40 113.39 114.40 38,834 -3.22(-2.74%)
Feb 02, 2012 117.94 118.28 117.29 117.62 45,667 -0.76(-0.64%)
Feb 01, 2012 119.25 119.25 117.71 118.38 41,777 -1.70(-1.42%)
Jan 31, 2012 118.00 120.50 117.92 120.08 22,958 +1.78(+1.50%)
Jan 30, 2012 118.99 119.54 118.16 118.30 47,114 +1.85(+1.59%)
Jan 27, 2012 115.74 116.62 114.47 116.45 37,611 +0.81(+0.70%)
Jan 26, 2012 113.70 115.64 113.41 115.64 39,115 +2.39(+2.11%)
Jan 25, 2012 113.54 116.23 113.25 113.25 24,525 -0.73(-0.64%)
Jan 24, 2012 114.52 114.52 113.36 113.98 17,235 -0.11(-0.10%)
Jan 23, 2012 113.84 114.33 112.93 114.09 15,297 -1.28(-1.11%)
Jan 20, 2012 116.38 116.44 115.05 115.37 47,875 -1.93(-1.65%)
Jan 19, 2012 118.68 119.00 116.60 117.30 20,830 -2.59(-2.16%)
Jan 18, 2012 121.93 121.97 119.71 119.89 19,861 -2.03(-1.67%)
Jan 17, 2012 121.20 122.04 121.00 121.92 33,466 +0.72(+0.59%)
Jan 13, 2012 121.19 122.09 120.63 121.20 33,572 +2.00(+1.68%)
Jan 12, 2012 119.40 119.69 118.56 119.20 28,997 +0.00(+0.00%)
Jan 11, 2012 119.00 119.83 118.64 119.20 65,562 +1.39(+1.18%)
Jan 10, 2012 116.57 118.35 116.57 117.81 48,774 -0.21(-0.18%)
Jan 09, 2012 117.74 119.17 117.62 118.02 22,413 -0.01(-0.01%)
Jan 06, 2012 116.56 118.48 116.50 118.03 13,281 +0.97(+0.83%)
Jan 05, 2012 117.28 119.25 116.67 117.06 71,758 -0.50(-0.43%)
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.