Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.96 +2.93 (+3.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 93.22 93.66 93.14 93.52 66,643 +0.09(+0.10%)
Mar 30, 2017 94.17 94.17 93.35 93.42 48,228 -1.05(-1.11%)
Mar 29, 2017 93.90 94.50 93.90 94.48 37,159 +0.77(+0.83%)
Mar 28, 2017 95.01 95.01 93.56 93.70 37,402 -0.74(-0.78%)
Mar 27, 2017 94.99 95.07 94.31 94.44 49,056 +0.59(+0.63%)
Mar 24, 2017 93.39 94.20 93.31 93.85 90,777 +0.58(+0.62%)
Mar 23, 2017 93.68 93.84 93.05 93.27 33,581 -0.29(-0.31%)
Mar 22, 2017 93.75 94.11 93.40 93.56 68,708 +0.63(+0.68%)
Mar 21, 2017 91.89 93.16 91.89 92.93 52,772 +0.88(+0.95%)
Mar 20, 2017 91.34 92.11 91.24 92.05 34,767 +0.70(+0.77%)
Mar 17, 2017 90.66 91.49 90.66 91.35 36,970 +0.78(+0.86%)
Mar 16, 2017 90.74 90.91 90.28 90.57 29,997 -0.68(-0.74%)
Mar 15, 2017 90.24 91.57 90.10 91.25 31,117 +1.54(+1.71%)
Mar 14, 2017 89.31 90.00 89.31 89.71 17,909 +0.65(+0.73%)
Mar 13, 2017 89.47 89.61 89.05 89.05 68,165 -0.79(-0.88%)
Mar 10, 2017 89.72 89.91 89.29 89.85 33,094 +0.39(+0.44%)
Mar 09, 2017 89.91 89.97 89.41 89.46 48,164 -0.87(-0.96%)
Mar 08, 2017 90.02 90.69 89.72 90.33 63,161 -0.80(-0.88%)
Mar 07, 2017 91.11 91.35 90.96 91.13 29,119 -0.28(-0.31%)
Mar 06, 2017 91.96 91.96 91.35 91.41 36,287 -0.69(-0.74%)
Mar 03, 2017 92.06 92.27 91.50 92.10 93,300 +0.24(+0.26%)
Mar 02, 2017 91.70 91.98 91.43 91.86 72,230 -0.38(-0.41%)
Mar 01, 2017 92.34 92.51 91.76 92.23 105,008 -2.20(-2.33%)
Feb 28, 2017 94.11 94.77 94.05 94.43 38,910 +0.57(+0.61%)
Feb 27, 2017 94.60 94.63 93.80 93.86 66,288 -0.65(-0.69%)
Feb 24, 2017 93.89 94.86 93.80 94.51 154,331 +1.40(+1.51%)
Feb 23, 2017 93.03 93.27 92.82 93.11 72,811 +0.28(+0.31%)
Feb 22, 2017 93.38 93.42 92.17 92.83 36,707 +0.31(+0.33%)
Feb 21, 2017 92.11 93.16 92.11 92.52 33,581 -0.36(-0.39%)
Feb 17, 2017 92.88 92.88 92.88 0 +0.70(+0.76%)
Feb 16, 2017 91.72 92.86 91.72 92.17 40,559 +0.66(+0.72%)
Feb 15, 2017 91.46 91.82 91.23 91.51 35,454 -0.60(-0.65%)
Feb 14, 2017 92.92 92.92 91.35 92.11 100,129 -0.85(-0.92%)
Feb 13, 2017 93.04 93.14 92.55 92.97 59,612 -0.75(-0.80%)
Feb 10, 2017 92.80 93.74 92.80 93.72 36,586 +0.11(+0.12%)
Feb 09, 2017 94.15 94.28 93.49 93.61 28,108 -1.40(-1.47%)
Feb 08, 2017 94.07 95.16 94.07 95.01 94,920 +1.66(+1.78%)
Feb 07, 2017 92.37 93.61 91.94 93.34 57,631 +1.12(+1.21%)
Feb 06, 2017 92.45 92.80 91.73 92.22 70,783 +0.74(+0.81%)
Feb 03, 2017 91.99 92.55 91.13 91.48 58,954 -0.24(-0.26%)
Feb 02, 2017 92.45 92.80 91.64 91.72 46,161 -0.19(-0.21%)
Feb 01, 2017 91.70 92.61 91.38 91.91 39,647 -0.71(-0.77%)
Jan 31, 2017 91.82 92.83 91.70 92.62 39,962 +1.06(+1.16%)
Jan 30, 2017 91.76 92.30 91.56 91.56 32,028 -0.51(-0.55%)
Jan 27, 2017 91.96 92.37 91.77 92.07 49,006 +0.34(+0.37%)
Jan 26, 2017 91.24 91.76 90.78 91.73 52,720 +0.53(+0.58%)
Jan 25, 2017 91.84 92.05 91.04 91.20 94,293 -1.72(-1.85%)
Jan 24, 2017 93.28 93.67 92.23 92.93 54,618 -0.81(-0.87%)
Jan 23, 2017 92.83 94.55 92.83 93.74 50,083 +1.16(+1.26%)
Jan 20, 2017 92.60 92.93 91.92 92.57 42,007 -0.32(-0.34%)
Jan 19, 2017 93.28 93.28 92.30 92.89 58,304 -0.83(-0.88%)
Jan 18, 2017 94.43 94.51 93.56 93.72 58,846 -1.50(-1.58%)
Jan 17, 2017 95.72 95.73 94.79 95.22 93,422 +1.30(+1.39%)
Jan 13, 2017 93.92 93.92 93.92 0 -0.67(-0.71%)
Jan 12, 2017 95.49 95.91 94.48 94.59 109,290 -0.44(-0.47%)
Jan 11, 2017 94.72 95.43 94.29 95.03 144,189 +0.56(+0.59%)
Jan 10, 2017 94.11 94.56 93.96 94.47 94,992 -0.13(-0.13%)
Jan 09, 2017 94.49 94.65 93.99 94.60 38,560 +1.08(+1.15%)
Jan 06, 2017 93.95 94.29 93.43 93.52 95,569 -1.33(-1.40%)
Jan 05, 2017 92.93 94.86 92.69 94.85 398,409 +2.33(+2.51%)
Jan 04, 2017 92.08 92.56 91.91 92.52 96,396 +0.37(+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.