Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 66.57 67.88 66.44 67.81 17,012 +1.93(+2.93%)
Jun 26, 2013 66.33 66.48 65.65 65.87 10,715 +0.28(+0.43%)
Jun 25, 2013 66.26 66.38 65.59 65.59 32,879 -0.74(-1.11%)
Jun 24, 2013 65.41 66.73 65.37 66.33 56,700 +0.49(+0.74%)
Jun 21, 2013 66.98 67.51 65.84 65.84 84,957 -1.50(-2.22%)
Jun 20, 2013 68.02 68.36 66.58 67.34 96,136 -2.23(-3.21%)
Jun 19, 2013 70.44 70.44 68.52 69.57 20,695 -0.50(-0.72%)
Jun 18, 2013 69.87 70.11 69.67 70.08 13,296 +0.22(+0.31%)
Jun 17, 2013 71.03 71.03 69.86 69.86 43,261 -0.92(-1.31%)
Jun 14, 2013 70.99 71.25 70.64 70.78 14,195 +0.12(+0.17%)
Jun 13, 2013 70.07 70.78 69.83 70.66 34,723 +1.50(+2.17%)
Jun 12, 2013 70.37 70.50 69.12 69.16 31,011 -1.46(-2.06%)
Jun 11, 2013 69.25 70.69 69.11 70.62 30,695 +1.20(+1.72%)
Jun 10, 2013 69.12 69.89 69.12 69.42 51,604 -0.74(-1.06%)
Jun 07, 2013 71.00 71.37 70.11 70.16 34,486 -1.74(-2.42%)
Jun 06, 2013 71.60 73.18 71.26 71.90 48,250 +0.09(+0.13%)
Jun 05, 2013 71.01 71.87 70.98 71.81 31,270 +1.24(+1.75%)
Jun 04, 2013 70.81 71.09 70.50 70.57 19,008 -1.06(-1.48%)
Jun 03, 2013 70.27 72.14 70.27 71.63 51,905 +0.58(+0.81%)
May 31, 2013 70.97 71.16 69.71 71.05 77,273 -0.29(-0.40%)
May 30, 2013 71.74 71.81 71.05 71.34 14,318 -0.27(-0.37%)
May 29, 2013 71.12 71.62 71.06 71.60 51,463 +1.12(+1.59%)
May 28, 2013 72.37 72.50 70.48 70.48 123,289 -2.65(-3.62%)
May 24, 2013 73.14 73.65 72.99 73.13 18,286 +0.29(+0.39%)
May 23, 2013 73.36 73.58 72.25 72.85 70,351 +0.41(+0.57%)
May 22, 2013 74.10 74.38 72.16 72.43 106,199 -1.36(-1.84%)
May 21, 2013 72.93 73.80 72.55 73.79 37,822 +0.80(+1.10%)
May 20, 2013 73.68 73.70 72.97 72.99 39,702 -0.30(-0.41%)
May 17, 2013 73.89 74.05 73.16 73.28 25,840 -1.14(-1.53%)
May 16, 2013 73.96 74.79 73.93 74.42 22,113 +1.11(+1.52%)
May 15, 2013 73.60 73.67 72.53 73.31 28,817 -0.65(-0.87%)
May 13, 2013 73.91 74.20 73.73 73.96 48,543 -0.83(-1.11%)
May 10, 2013 75.83 75.83 74.01 74.79 46,760 -1.16(-1.53%)
May 09, 2013 76.58 77.24 75.95 75.95 22,641 -0.29(-0.38%)
May 08, 2013 76.20 76.74 76.20 76.24 17,806 +0.09(+0.12%)
May 07, 2013 76.18 76.42 76.02 76.15 88,444 -0.43(-0.56%)
May 06, 2013 77.07 77.16 76.32 76.58 71,023 -0.37(-0.48%)
May 03, 2013 78.09 78.10 76.90 76.95 77,600 -2.82(-3.53%)
May 02, 2013 79.40 79.81 79.40 79.76 145,016 -0.05(-0.06%)
May 01, 2013 79.30 80.15 79.30 79.81 48,311 +1.06(+1.35%)
Apr 30, 2013 79.04 79.32 78.47 78.75 25,195 +0.10(+0.13%)
Apr 29, 2013 79.41 79.42 78.65 78.65 31,600 -0.52(-0.65%)
Apr 26, 2013 78.83 79.19 78.01 79.16 22,084 +1.16(+1.48%)
Apr 25, 2013 78.15 78.15 77.99 78.01 63,834 -0.54(-0.69%)
Apr 24, 2013 78.31 78.57 78.26 78.55 14,676 +0.27(+0.34%)
Apr 23, 2013 79.16 79.28 78.28 78.28 70,210 -0.50(-0.64%)
Apr 22, 2013 78.56 79.05 78.56 78.78 39,654 +0.15(+0.19%)
Apr 19, 2013 78.84 78.86 78.49 78.63 23,167 -0.33(-0.42%)
Apr 18, 2013 78.64 79.10 78.49 78.96 39,443 +0.28(+0.35%)
Apr 17, 2013 78.53 79.29 78.44 78.69 52,060 +0.87(+1.12%)
Apr 16, 2013 77.85 78.39 77.75 77.81 41,736 -0.87(-1.11%)
Apr 15, 2013 77.97 78.86 77.79 78.69 44,148 +0.90(+1.15%)
Apr 12, 2013 77.20 77.79 76.80 77.79 15,774 +1.78(+2.35%)
Apr 11, 2013 76.13 76.28 75.79 76.00 21,602 +0.15(+0.20%)
Apr 10, 2013 76.52 76.52 75.85 75.85 37,084 -1.54(-1.99%)
Apr 09, 2013 77.91 78.07 77.29 77.39 28,285 -0.48(-0.61%)
Apr 08, 2013 78.37 78.71 77.70 77.87 39,891 -0.72(-0.91%)
Apr 05, 2013 78.63 79.14 78.33 78.59 50,161 +2.51(+3.30%)
Apr 04, 2013 75.37 76.10 75.21 76.08 58,800 +1.24(+1.65%)
Apr 03, 2013 74.12 75.00 74.12 74.84 35,989 +1.02(+1.39%)
Apr 02, 2013 73.92 73.94 73.66 73.82 23,295 -0.21(-0.28%)
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.