Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 80.56 81.55 80.31 80.50 72,144 -0.67(-0.83%)
Jun 29, 2015 78.99 81.68 78.99 81.17 66,595 +2.96(+3.78%)
Jun 26, 2015 78.90 78.90 77.91 78.21 35,422 -1.19(-1.49%)
Jun 25, 2015 79.53 79.94 79.11 79.40 37,306 -0.42(-0.52%)
Jun 24, 2015 79.31 79.93 79.16 79.82 24,120 +0.99(+1.25%)
Jun 23, 2015 78.43 79.57 78.43 78.83 44,125 -0.73(-0.92%)
Jun 22, 2015 80.51 80.82 79.49 79.56 46,322 -2.30(-2.81%)
Jun 19, 2015 80.98 82.04 80.98 81.86 28,526 +1.43(+1.78%)
Jun 18, 2015 80.26 80.43 79.59 80.43 32,570 -0.65(-0.81%)
Jun 17, 2015 81.58 81.58 80.36 81.09 48,220 -0.89(-1.08%)
Jun 16, 2015 81.53 81.98 81.13 81.97 26,985 +0.75(+0.92%)
Jun 15, 2015 82.04 82.18 80.89 81.22 31,358 +0.09(+0.11%)
Jun 12, 2015 80.75 82.06 80.74 81.14 40,905 +0.17(+0.21%)
Jun 11, 2015 79.77 81.10 79.40 80.96 78,563 +2.46(+3.13%)
Jun 10, 2015 78.96 79.24 78.31 78.51 83,105 -1.06(-1.33%)
Jun 09, 2015 80.19 80.19 79.14 79.57 63,407 -1.19(-1.48%)
Jun 08, 2015 81.33 81.33 80.46 80.76 44,344 -0.10(-0.13%)
Jun 05, 2015 81.30 81.99 80.59 80.86 124,539 -1.34(-1.63%)
Jun 04, 2015 81.30 82.37 81.02 82.20 118,324 +1.52(+1.89%)
Jun 03, 2015 81.80 81.80 80.33 80.68 154,930 -1.94(-2.35%)
Jun 02, 2015 83.49 83.49 82.26 82.62 51,287 -1.87(-2.21%)
Jun 01, 2015 85.33 85.66 83.86 84.48 73,104 -1.23(-1.44%)
May 29, 2015 86.10 86.65 85.45 85.72 101,257 +0.38(+0.45%)
May 28, 2015 85.31 85.61 85.06 85.33 43,256 -0.11(-0.13%)
May 27, 2015 85.06 85.63 84.38 85.44 42,544 +0.29(+0.34%)
May 26, 2015 83.53 85.27 83.50 85.15 48,140 +2.06(+2.48%)
May 22, 2015 83.33 83.09 83.09 83.09 39,528 +0.12(+0.14%)
May 21, 2015 82.09 83.28 82.06 82.97 30,888 +1.58(+1.94%)
May 20, 2015 81.41 82.01 80.79 81.39 47,717 +0.23(+0.29%)
May 19, 2015 80.86 82.37 80.74 81.16 72,414 -1.15(-1.40%)
May 18, 2015 82.85 82.97 82.10 82.31 79,155 -1.82(-2.16%)
May 15, 2015 83.16 84.65 82.97 84.13 66,783 +2.32(+2.83%)
May 14, 2015 81.70 82.50 81.43 81.81 105,796 +0.23(+0.28%)
May 13, 2015 83.48 83.48 81.30 81.59 164,531 -1.13(-1.37%)
May 12, 2015 82.12 83.48 81.62 82.72 197,185 +0.17(+0.20%)
May 11, 2015 84.65 84.65 82.43 82.55 119,401 -2.95(-3.45%)
May 08, 2015 86.26 86.54 85.30 85.50 90,084 +0.29(+0.34%)
May 07, 2015 84.39 85.40 84.37 85.21 205,298 +1.78(+2.13%)
May 06, 2015 85.01 85.08 83.29 83.43 179,589 -2.32(-2.71%)
May 05, 2015 85.90 86.06 84.73 85.76 248,984 -0.37(-0.43%)
May 04, 2015 87.29 87.85 85.90 86.13 169,476 -1.10(-1.26%)
May 01, 2015 87.94 88.22 86.88 87.22 208,987 -1.74(-1.95%)
Apr 30, 2015 87.99 89.12 87.44 88.96 453,803 +0.16(+0.18%)
Apr 29, 2015 88.75 89.50 88.30 88.80 149,015 -1.62(-1.79%)
Apr 28, 2015 91.33 91.75 90.41 90.42 71,028 -1.83(-1.98%)
Apr 27, 2015 92.16 92.73 91.56 92.25 66,363 -0.12(-0.13%)
Apr 24, 2015 92.00 92.55 91.85 92.36 105,239 +0.77(+0.84%)
Apr 23, 2015 91.08 91.89 90.90 91.59 40,542 +0.51(+0.56%)
Apr 22, 2015 92.66 92.66 90.94 91.08 179,369 -1.92(-2.07%)
Apr 21, 2015 93.62 93.62 92.78 93.01 41,795 -0.49(-0.52%)
Apr 20, 2015 94.27 94.44 93.21 93.49 73,890 -1.21(-1.28%)
Apr 17, 2015 93.00 95.11 93.00 94.71 124,434 +1.31(+1.40%)
Apr 16, 2015 94.38 94.38 92.82 93.40 82,462 -0.64(-0.68%)
Apr 15, 2015 94.47 94.79 93.85 94.04 36,145 +0.01(+0.02%)
Apr 14, 2015 94.36 95.30 93.92 94.02 58,704 +0.60(+0.64%)
Apr 13, 2015 92.91 93.55 92.83 93.43 49,115 +0.46(+0.49%)
Apr 10, 2015 93.87 94.02 92.96 92.97 76,817 -0.16(-0.17%)
Apr 09, 2015 94.61 94.61 92.58 93.13 88,317 -1.58(-1.67%)
Apr 08, 2015 94.71 95.01 93.64 94.71 115,389 -0.04(-0.04%)
Apr 07, 2015 93.71 94.85 93.52 94.75 117,782 +1.21(+1.29%)
Apr 06, 2015 94.95 95.15 93.26 93.55 105,930 -1.01(-1.07%)
Apr 02, 2015 95.80 94.56 94.56 94.56 93,793 -1.40(-1.46%)
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.