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 (%)
Mar 31, 2016 93.44 94.33 93.29 94.20 58,216 +0.72(+0.77%)
Mar 30, 2016 93.75 93.77 92.74 93.48 105,491 -1.06(-1.12%)
Mar 29, 2016 94.31 94.82 94.06 94.54 212,686 +0.95(+1.02%)
Mar 28, 2016 93.27 94.13 93.27 93.59 80,001 +0.11(+0.12%)
Mar 24, 2016 94.64 93.48 93.48 93.48 107,542 -0.10(-0.11%)
Mar 23, 2016 92.28 93.77 92.22 93.58 119,334 +1.60(+1.74%)
Mar 22, 2016 92.66 92.87 91.84 91.98 41,069 +0.01(+0.01%)
Mar 21, 2016 92.23 92.54 91.62 91.97 169,068 -0.98(-1.06%)
Mar 18, 2016 93.16 93.46 92.77 92.96 155,959 +0.23(+0.25%)
Mar 17, 2016 92.47 93.40 92.36 92.73 131,976 +0.72(+0.79%)
Mar 16, 2016 92.12 92.50 91.57 92.00 113,891 +0.08(+0.09%)
Mar 15, 2016 92.77 92.81 91.77 91.92 59,385 +0.04(+0.05%)
Mar 14, 2016 92.08 92.56 91.84 91.88 87,220 +0.17(+0.18%)
Mar 11, 2016 93.16 93.30 91.48 91.71 76,185 -1.31(-1.40%)
Mar 10, 2016 93.83 94.00 92.21 93.01 64,648 -0.43(-0.46%)
Mar 09, 2016 93.24 93.80 92.94 93.44 78,486 -0.66(-0.70%)
Mar 08, 2016 94.56 95.15 94.06 94.10 119,800 +1.47(+1.59%)
Mar 07, 2016 92.64 92.80 92.10 92.63 79,046 -0.19(-0.21%)
Mar 04, 2016 92.88 93.24 92.14 92.82 172,491 -0.73(-0.78%)
Mar 03, 2016 93.07 93.83 92.79 93.55 78,305 +0.82(+0.88%)
Mar 02, 2016 92.26 92.93 92.12 92.73 85,375 +0.47(+0.51%)
Mar 01, 2016 94.45 94.52 92.05 92.26 259,858 -2.12(-2.25%)
Feb 29, 2016 94.03 94.72 94.00 94.38 47,772 +0.33(+0.35%)
Feb 26, 2016 93.89 94.38 93.64 94.05 122,056 -1.25(-1.31%)
Feb 25, 2016 95.06 96.19 95.06 95.30 97,145 +0.47(+0.50%)
Feb 24, 2016 96.18 97.03 94.67 94.82 136,853 -0.30(-0.32%)
Feb 23, 2016 93.63 95.42 93.47 95.13 86,678 +0.58(+0.61%)
Feb 22, 2016 94.87 94.87 94.36 94.55 117,852 -0.25(-0.26%)
Feb 19, 2016 94.61 95.47 94.51 94.80 106,745 +0.27(+0.29%)
Feb 18, 2016 92.96 94.73 92.84 94.53 163,132 +1.51(+1.62%)
Feb 17, 2016 93.38 93.58 92.27 93.02 268,379 -0.97(-1.03%)
Feb 16, 2016 94.34 94.41 93.10 93.99 240,293 -1.43(-1.50%)
Feb 12, 2016 96.46 95.42 95.42 95.42 257,696 -1.82(-1.87%)
Feb 11, 2016 98.26 98.92 96.69 97.24 409,170 +0.79(+0.82%)
Feb 10, 2016 95.25 96.45 94.81 96.45 118,419 +1.12(+1.18%)
Feb 09, 2016 95.74 95.74 94.57 95.33 144,465 +0.44(+0.47%)
Feb 08, 2016 93.20 95.20 93.19 94.88 289,748 +2.65(+2.87%)
Feb 05, 2016 91.46 92.55 91.26 92.24 161,953 +0.07(+0.07%)
Feb 04, 2016 91.77 92.19 91.05 92.17 127,653 +0.51(+0.56%)
Feb 03, 2016 91.83 93.41 91.46 91.66 262,135 -0.87(-0.94%)
Feb 02, 2016 91.62 92.62 91.62 92.53 151,467 +2.36(+2.62%)
Feb 01, 2016 90.34 90.60 89.84 90.17 109,904 -0.52(-0.57%)
Jan 29, 2016 90.87 91.38 90.09 90.69 238,327 +1.21(+1.35%)
Jan 28, 2016 88.91 89.90 88.81 89.48 108,936 +0.03(+0.03%)
Jan 27, 2016 89.27 89.62 88.56 89.45 266,480 -0.12(-0.13%)
Jan 26, 2016 89.45 90.00 89.22 89.56 122,232 +0.08(+0.09%)
Jan 25, 2016 89.50 89.87 89.23 89.48 90,511 +0.56(+0.63%)
Jan 22, 2016 88.34 89.11 88.13 88.92 187,039 -0.41(-0.45%)
Jan 21, 2016 90.61 90.80 89.33 89.33 98,895 -0.81(-0.90%)
Jan 20, 2016 90.47 91.62 90.00 90.14 226,055 +1.09(+1.22%)
Jan 19, 2016 88.73 89.67 88.44 89.05 265,573 -0.18(-0.21%)
Jan 15, 2016 88.62 89.24 89.24 89.24 251,200 +2.16(+2.48%)
Jan 14, 2016 87.95 88.37 86.82 87.08 148,251 -1.29(-1.45%)
Jan 13, 2016 87.04 88.85 86.69 88.37 102,083 +1.21(+1.39%)
Jan 12, 2016 85.68 87.69 85.36 87.16 183,512 +1.81(+2.12%)
Jan 11, 2016 85.26 86.11 85.03 85.34 127,995 -1.35(-1.56%)
Jan 08, 2016 85.80 86.74 85.53 86.70 92,948 +0.58(+0.68%)
Jan 07, 2016 86.06 86.30 85.34 86.11 99,523 +0.01(+0.01%)
Jan 06, 2016 85.80 86.11 85.46 86.11 89,318 +1.91(+2.26%)
Jan 05, 2016 84.47 84.91 84.10 84.20 50,357 -0.71(-0.84%)
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.