Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.59 87.00 86.52 86.86 71,747 +0.09(+0.10%)
Mar 30, 2017 87.47 87.47 86.71 86.78 51,921 -0.98(-1.11%)
Mar 29, 2017 87.22 87.78 87.22 87.76 40,004 +0.72(+0.83%)
Mar 28, 2017 88.26 88.26 86.90 87.04 40,266 -0.69(-0.78%)
Mar 27, 2017 88.23 88.31 87.60 87.72 52,813 +0.55(+0.63%)
Mar 24, 2017 86.75 87.50 86.67 87.18 97,728 +0.54(+0.62%)
Mar 23, 2017 87.02 87.17 86.44 86.64 36,153 -0.27(-0.31%)
Mar 22, 2017 87.08 87.42 86.76 86.90 73,969 +0.59(+0.68%)
Mar 21, 2017 85.35 86.54 85.35 86.32 56,813 +0.81(+0.95%)
Mar 20, 2017 84.84 85.56 84.75 85.50 37,429 +0.65(+0.77%)
Mar 17, 2017 84.21 84.98 84.21 84.85 39,801 +0.72(+0.86%)
Mar 16, 2017 84.28 84.44 83.85 84.13 32,294 -0.63(-0.74%)
Mar 15, 2017 83.82 85.05 83.69 84.76 33,499 +1.43(+1.71%)
Mar 14, 2017 82.96 83.60 82.96 83.33 19,280 +0.61(+0.73%)
Mar 13, 2017 83.11 83.24 82.72 82.72 73,385 -0.74(-0.88%)
Mar 10, 2017 83.33 83.51 82.94 83.46 35,628 +0.36(+0.44%)
Mar 09, 2017 83.51 83.57 83.05 83.09 51,852 -0.81(-0.96%)
Mar 08, 2017 83.61 84.24 83.33 83.90 67,997 -0.75(-0.88%)
Mar 07, 2017 84.63 84.86 84.49 84.65 31,349 -0.26(-0.31%)
Mar 06, 2017 85.42 85.42 84.85 84.91 39,066 -0.64(-0.74%)
Mar 03, 2017 85.52 85.71 84.99 85.55 100,445 +0.23(+0.26%)
Mar 02, 2017 85.17 85.43 84.93 85.32 77,760 -0.35(-0.41%)
Mar 01, 2017 85.77 85.93 85.23 85.67 113,049 -2.04(-2.33%)
Feb 28, 2017 87.42 88.03 87.36 87.71 41,890 +0.53(+0.61%)
Feb 27, 2017 87.87 87.90 87.12 87.19 71,364 -0.61(-0.69%)
Feb 24, 2017 87.21 88.12 87.12 87.79 166,148 +1.30(+1.51%)
Feb 23, 2017 86.42 86.63 86.22 86.49 78,386 +0.26(+0.31%)
Feb 22, 2017 86.74 86.77 85.62 86.22 39,518 +0.29(+0.33%)
Feb 21, 2017 85.56 86.53 85.56 85.94 36,152 -0.33(-0.39%)
Feb 17, 2017 86.27 86.27 86.27 0 +0.65(+0.76%)
Feb 16, 2017 85.20 86.26 85.20 85.62 43,664 +0.61(+0.72%)
Feb 15, 2017 84.96 85.29 84.74 85.00 38,168 -0.56(-0.65%)
Feb 14, 2017 86.31 86.31 84.86 85.56 107,796 -0.79(-0.92%)
Feb 13, 2017 86.42 86.52 85.97 86.36 64,176 -0.70(-0.80%)
Feb 10, 2017 86.20 87.07 86.20 87.05 39,388 +0.10(+0.12%)
Feb 09, 2017 87.45 87.57 86.84 86.95 30,261 -1.30(-1.47%)
Feb 08, 2017 87.38 88.39 87.38 88.25 102,188 +1.55(+1.78%)
Feb 07, 2017 85.80 86.95 85.40 86.70 62,044 +1.04(+1.21%)
Feb 06, 2017 85.87 86.20 85.21 85.66 76,203 +0.69(+0.81%)
Feb 03, 2017 85.45 85.97 84.65 84.97 63,468 -0.23(-0.26%)
Feb 02, 2017 85.87 86.20 85.12 85.20 49,696 -0.18(-0.21%)
Feb 01, 2017 85.17 86.03 84.88 85.38 42,683 -0.66(-0.77%)
Jan 31, 2017 85.29 86.22 85.18 86.04 43,022 +0.99(+1.16%)
Jan 30, 2017 85.24 85.73 85.05 85.05 34,480 -0.47(-0.55%)
Jan 27, 2017 85.42 85.80 85.24 85.52 52,758 +0.32(+0.37%)
Jan 26, 2017 84.75 85.24 84.32 85.21 56,756 +0.49(+0.58%)
Jan 25, 2017 85.31 85.50 84.57 84.72 101,513 -1.60(-1.85%)
Jan 24, 2017 86.64 87.01 85.67 86.32 58,800 -0.75(-0.87%)
Jan 23, 2017 86.22 87.82 86.22 87.07 53,918 +1.08(+1.26%)
Jan 20, 2017 86.01 86.32 85.38 85.99 45,224 -0.30(-0.34%)
Jan 19, 2017 86.65 86.65 85.73 86.29 62,769 -0.77(-0.88%)
Jan 18, 2017 87.71 87.79 86.90 87.05 63,352 -1.40(-1.58%)
Jan 17, 2017 88.91 88.92 88.05 88.45 100,576 +1.21(+1.39%)
Jan 13, 2017 87.24 87.24 87.24 0 -0.62(-0.71%)
Jan 12, 2017 88.70 89.08 87.76 87.86 117,659 -0.41(-0.47%)
Jan 11, 2017 87.99 88.65 87.58 88.27 155,230 +0.52(+0.59%)
Jan 10, 2017 87.42 87.83 87.28 87.75 102,265 -0.12(-0.13%)
Jan 09, 2017 87.77 87.92 87.30 87.87 41,513 +1.00(+1.15%)
Jan 06, 2017 87.27 87.58 86.78 86.87 102,887 -1.23(-1.40%)
Jan 05, 2017 86.32 88.11 86.09 88.10 428,915 +2.16(+2.51%)
Jan 04, 2017 85.53 85.97 85.38 85.94 103,777 +0.35(+0.41%)
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.