Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 53.13 53.20 52.61 53.20 136,238 +0.59(+1.12%)
Jun 29, 2010 52.12 52.89 51.95 52.61 113,671 +1.35(+2.62%)
Jun 25, 2010 51.27 51.33 50.59 51.27 72,563 +0.17(+0.33%)
Jun 24, 2010 51.66 51.66 50.73 51.10 26,497 -0.23(-0.45%)
Jun 23, 2010 50.92 51.59 50.88 51.33 91,487 +0.64(+1.26%)
Jun 22, 2010 50.00 50.87 50.00 50.69 55,200 +0.63(+1.25%)
Jun 21, 2010 49.66 50.07 49.02 50.07 27,165 -0.16(-0.31%)
Jun 18, 2010 50.22 50.38 50.04 50.22 22,596 -0.02(-0.03%)
Jun 17, 2010 49.83 50.52 49.59 50.24 51,432 +0.76(+1.54%)
Jun 16, 2010 49.61 49.66 49.01 49.48 36,265 +0.35(+0.72%)
Jun 15, 2010 49.53 49.81 48.90 49.13 12,588 -0.52(-1.05%)
Jun 14, 2010 49.18 49.65 48.99 49.65 24,760 -0.50(-1.00%)
Jun 11, 2010 49.88 50.29 49.32 50.15 66,077 +1.32(+2.69%)
Jun 10, 2010 49.82 49.92 48.74 48.84 60,870 -1.52(-3.03%)
Jun 09, 2010 50.34 50.63 49.86 50.36 18,544 -0.31(-0.62%)
Jun 08, 2010 50.51 50.96 50.22 50.67 17,035 +0.01(+0.01%)
Jun 07, 2010 50.26 50.79 49.95 50.67 50,397 +0.31(+0.61%)
Jun 04, 2010 50.36 50.36 48.94 50.36 19,804 +1.98(+4.09%)
Jun 03, 2010 48.33 48.75 48.07 48.38 60,016 -0.50(-1.02%)
Jun 02, 2010 49.80 49.82 48.88 48.88 30,438 -0.72(-1.46%)
Jun 01, 2010 49.88 50.38 49.20 49.61 17,588 +0.48(+0.99%)
May 28, 2010 49.12 49.31 48.77 49.12 127,834 +0.32(+0.65%)
May 27, 2010 49.56 49.91 48.73 48.80 180,057 -1.99(-3.92%)
May 26, 2010 50.72 50.80 49.87 50.80 290,558 +0.03(+0.06%)
May 25, 2010 51.51 51.83 50.73 50.76 56,054 +0.38(+0.76%)
May 24, 2010 51.17 51.22 50.38 50.38 96,236 -0.60(-1.19%)
May 21, 2010 50.96 51.85 50.38 50.99 117,688 +0.58(+1.15%)
May 20, 2010 49.60 50.94 49.60 50.40 109,644 +1.37(+2.79%)
May 19, 2010 48.77 49.51 48.42 49.04 53,969 +0.54(+1.12%)
May 18, 2010 47.65 48.70 47.65 48.49 10,669 +0.96(+2.01%)
May 17, 2010 47.74 48.30 47.43 47.54 19,797 -0.31(-0.65%)
May 14, 2010 47.85 48.30 46.86 47.85 11,837 +1.54(+3.34%)
May 13, 2010 46.45 46.50 45.63 46.31 9,833 +0.35(+0.76%)
May 12, 2010 46.44 46.45 45.86 45.96 6,862 -0.51(-1.09%)
May 11, 2010 46.65 46.65 46.43 46.47 7,289 -0.45(-0.97%)
May 10, 2010 46.35 47.13 46.35 46.92 72,799 -1.68(-3.46%)
May 07, 2010 48.37 50.37 48.24 48.60 39,060 -0.40(-0.81%)
May 06, 2010 46.99 50.01 46.99 49.00 40,314 +2.16(+4.60%)
May 05, 2010 47.20 47.69 46.70 46.84 27,835 +0.27(+0.59%)
May 04, 2010 46.00 46.62 46.00 46.57 55,286 +1.23(+2.72%)
May 03, 2010 45.05 45.34 44.83 45.34 13,465 +0.03(+0.06%)
Apr 30, 2010 44.67 45.31 44.67 45.31 39,544 +0.71(+1.59%)
Apr 29, 2010 44.37 44.60 44.15 44.60 2,965 +0.52(+1.18%)
Apr 28, 2010 44.39 44.56 44.08 44.08 6,889 -0.86(-1.92%)
Apr 27, 2010 44.34 45.13 44.24 44.94 29,253 +1.04(+2.37%)
Apr 26, 2010 44.16 44.16 43.85 43.90 9,549 +0.05(+0.10%)
Apr 23, 2010 43.76 43.94 43.70 43.85 4,729 -0.28(-0.64%)
Apr 22, 2010 44.45 44.52 44.07 44.13 37,025 -0.17(-0.38%)
Apr 21, 2010 43.99 44.33 43.61 44.30 23,052 +0.76(+1.74%)
Apr 20, 2010 43.47 43.55 43.47 43.55 5,538 +0.31(+0.72%)
Apr 19, 2010 43.55 43.61 43.19 43.24 32,194 -0.25(-0.57%)
Apr 16, 2010 43.17 43.55 43.02 43.49 12,027 +0.49(+1.13%)
Apr 15, 2010 42.82 43.23 42.65 43.00 3,803 +0.01(+0.02%)
Apr 14, 2010 43.55 43.55 42.99 42.99 9,075 -0.55(-1.27%)
Apr 13, 2010 43.56 43.63 43.32 43.55 12,204 +0.24(+0.56%)
Apr 12, 2010 43.09 43.40 42.72 43.30 22,166 +0.51(+1.19%)
Apr 09, 2010 42.65 42.93 42.57 42.80 2,644 +0.17(+0.40%)
Apr 08, 2010 42.85 42.91 42.57 42.62 43,789 -0.06(-0.13%)
Apr 07, 2010 41.62 42.79 41.50 42.68 17,224 +0.93(+2.23%)
Apr 06, 2010 41.71 41.90 41.47 41.75 27,322 +0.13(+0.32%)
Apr 05, 2010 41.98 42.04 41.62 41.62 51,094 -1.16(-2.70%)
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.