Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.49 -0.47 (-0.49%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 82.61 82.93 82.11 82.11 42,153 -0.72(-0.87%)
Mar 27, 2013 82.63 83.20 82.63 82.83 104,803 +0.96(+1.17%)
Mar 26, 2013 81.40 81.99 81.19 81.87 10,912 +0.14(+0.17%)
Mar 25, 2013 81.04 82.05 81.04 81.73 52,974 +0.05(+0.06%)
Mar 22, 2013 81.77 82.00 81.38 81.68 30,244 -0.04(-0.05%)
Mar 21, 2013 81.12 81.73 80.92 81.72 134,334 +1.18(+1.46%)
Mar 20, 2013 81.08 81.31 80.43 80.54 12,606 -1.31(-1.60%)
Mar 19, 2013 80.97 82.24 80.97 81.85 39,996 +0.81(+0.99%)
Mar 18, 2013 81.25 81.28 80.66 81.05 24,093 +0.98(+1.23%)
Mar 15, 2013 79.82 80.26 79.77 80.06 53,839 +0.54(+0.68%)
Mar 14, 2013 79.41 80.01 79.41 79.53 10,427 -0.35(-0.44%)
Mar 13, 2013 79.56 80.24 79.55 79.88 55,056 -0.18(-0.23%)
Mar 12, 2013 79.59 80.19 79.58 80.06 20,023 +0.80(+1.01%)
Mar 11, 2013 79.47 79.60 79.27 79.27 14,685 -0.03(-0.04%)
Mar 08, 2013 79.40 79.82 79.08 79.30 50,083 -1.25(-1.55%)
Mar 07, 2013 80.77 80.97 80.23 80.55 26,865 -0.71(-0.88%)
Mar 06, 2013 81.73 81.89 81.22 81.26 26,583 -1.24(-1.50%)
Mar 05, 2013 82.74 82.74 82.25 82.50 5,590 -0.42(-0.51%)
Mar 04, 2013 83.45 83.51 82.78 82.92 19,417 -0.41(-0.49%)
Mar 01, 2013 83.22 83.75 83.09 83.32 91,397 +0.64(+0.77%)
Feb 28, 2013 82.73 82.98 82.42 82.69 9,556 -0.01(-0.01%)
Feb 27, 2013 83.90 83.90 82.37 82.70 6,828 -0.22(-0.26%)
Feb 26, 2013 83.18 84.01 82.91 82.91 14,167 +1.33(+1.63%)
Feb 22, 2013 81.27 81.73 81.25 81.58 14,074 +0.27(+0.33%)
Feb 21, 2013 81.37 81.59 81.04 81.31 37,170 +0.61(+0.75%)
Feb 20, 2013 80.09 80.77 79.82 80.71 9,916 +0.27(+0.34%)
Feb 19, 2013 81.27 81.31 80.43 80.44 10,373 -0.63(-0.77%)
Feb 15, 2013 80.86 81.06 80.74 81.06 9,693 -0.16(-0.20%)
Feb 14, 2013 80.77 81.42 80.55 81.22 13,768 +0.78(+0.96%)
Feb 13, 2013 80.19 80.67 80.19 80.45 22,465 -0.75(-0.93%)
Feb 12, 2013 81.25 81.54 80.84 81.20 31,318 -0.43(-0.53%)
Feb 11, 2013 81.45 81.86 81.42 81.63 21,672 +0.25(+0.31%)
Feb 08, 2013 80.74 81.44 80.74 81.38 5,942 +0.20(+0.25%)
Feb 07, 2013 81.30 81.81 81.18 81.18 38,878 +0.08(+0.10%)
Feb 06, 2013 80.69 81.28 80.32 81.10 39,198 -0.29(-0.35%)
Feb 04, 2013 80.99 81.67 80.87 81.39 19,121 +1.24(+1.55%)
Feb 01, 2013 82.39 82.39 80.09 80.15 23,314 -1.28(-1.57%)
Jan 31, 2013 81.23 81.56 81.06 81.42 22,265 +0.24(+0.29%)
Jan 30, 2013 81.07 81.20 80.52 81.19 35,399 -0.18(-0.23%)
Jan 29, 2013 82.05 82.48 81.30 81.37 28,718 -0.76(-0.92%)
Jan 28, 2013 81.30 82.16 81.30 82.13 21,749 -0.25(-0.30%)
Jan 25, 2013 83.06 83.07 82.21 82.38 74,445 -1.75(-2.08%)
Jan 24, 2013 84.43 84.43 83.66 84.13 105,735 -0.59(-0.70%)
Jan 23, 2013 84.73 84.99 84.40 84.72 13,121 +0.13(+0.16%)
Jan 22, 2013 83.83 84.75 83.83 84.59 7,012 +0.04(+0.04%)
Jan 18, 2013 84.00 84.56 83.98 84.55 18,015 +1.03(+1.23%)
Jan 17, 2013 83.92 83.92 83.18 83.52 35,453 -1.16(-1.37%)
Jan 16, 2013 85.22 85.23 84.60 84.68 14,351 +0.01(+0.02%)
Jan 15, 2013 85.05 85.14 84.67 84.67 31,332 +0.47(+0.55%)
Jan 14, 2013 84.62 84.81 84.03 84.20 36,240 -0.25(-0.30%)
Jan 11, 2013 83.10 84.45 82.96 84.45 16,435 +1.11(+1.33%)
Jan 10, 2013 83.16 83.59 82.70 83.35 22,492 -0.36(-0.43%)
Jan 09, 2013 83.40 83.93 83.32 83.71 129,696 +0.42(+0.51%)
Jan 08, 2013 83.18 83.63 83.15 83.29 103,358 +0.59(+0.72%)
Jan 07, 2013 82.46 82.99 82.37 82.69 19,015 +0.24(+0.29%)
Jan 04, 2013 81.78 82.71 81.49 82.45 50,829 +0.35(+0.43%)
Jan 03, 2013 83.52 83.69 81.96 82.10 53,105 -1.65(-1.97%)
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.