Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.47 +0.05 (+0.07%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 67.02 68.35 66.90 68.27 16,896 +1.95(+2.93%)
Jun 26, 2013 66.79 66.94 66.11 66.33 10,641 +0.28(+0.43%)
Jun 25, 2013 66.71 66.84 66.04 66.04 32,655 -0.74(-1.11%)
Jun 24, 2013 65.86 67.19 65.82 66.79 56,313 +0.49(+0.74%)
Jun 21, 2013 67.44 67.97 66.29 66.29 84,377 -1.51(-2.22%)
Jun 20, 2013 68.49 68.83 67.04 67.80 95,480 -2.25(-3.21%)
Jun 19, 2013 70.92 70.92 68.99 70.05 20,554 -0.51(-0.72%)
Jun 18, 2013 70.35 70.59 70.15 70.56 13,205 +0.22(+0.31%)
Jun 17, 2013 71.52 71.52 70.34 70.34 42,966 -0.93(-1.31%)
Jun 14, 2013 71.48 71.74 71.13 71.27 14,098 +0.12(+0.17%)
Jun 13, 2013 70.55 71.27 70.31 71.15 34,486 +1.51(+2.17%)
Jun 12, 2013 70.85 70.98 69.60 69.64 30,799 -1.47(-2.06%)
Jun 11, 2013 69.73 71.18 69.58 71.10 30,486 +1.21(+1.72%)
Jun 10, 2013 69.60 70.37 69.60 69.90 51,252 -0.75(-1.06%)
Jun 07, 2013 71.49 71.86 70.59 70.65 34,250 -1.75(-2.42%)
Jun 06, 2013 72.09 73.68 71.75 72.40 47,920 +0.10(+0.13%)
Jun 05, 2013 71.50 72.36 71.47 72.30 31,056 +1.24(+1.75%)
Jun 04, 2013 71.30 71.58 70.98 71.06 18,878 -1.06(-1.48%)
Jun 03, 2013 70.75 72.63 70.75 72.12 51,551 +0.58(+0.81%)
May 31, 2013 71.45 71.65 70.19 71.54 76,746 -0.29(-0.40%)
May 30, 2013 72.23 72.31 71.54 71.83 14,220 -0.27(-0.37%)
May 29, 2013 71.61 72.11 71.55 72.09 51,112 +1.12(+1.59%)
May 28, 2013 72.87 73.00 70.97 70.97 122,448 -2.67(-3.62%)
May 24, 2013 73.64 74.16 73.49 73.63 18,161 +0.29(+0.39%)
May 23, 2013 73.87 74.08 72.74 73.35 69,871 +0.42(+0.57%)
May 22, 2013 74.61 74.89 72.66 72.93 105,475 -1.37(-1.84%)
May 21, 2013 73.43 74.31 73.05 74.30 37,564 +0.81(+1.10%)
May 20, 2013 74.19 74.21 73.47 73.49 39,431 -0.30(-0.41%)
May 17, 2013 74.40 74.56 73.66 73.79 25,664 -1.15(-1.53%)
May 16, 2013 74.46 75.30 74.44 74.93 21,962 +1.12(+1.52%)
May 15, 2013 74.11 74.18 73.03 73.82 28,621 -0.65(-0.87%)
May 13, 2013 74.42 74.71 74.24 74.46 48,212 -0.84(-1.11%)
May 10, 2013 76.35 76.35 74.52 75.30 46,440 -1.17(-1.53%)
May 09, 2013 77.11 77.77 76.47 76.47 22,486 -0.29(-0.38%)
May 08, 2013 76.73 77.27 76.72 76.77 17,685 +0.09(+0.12%)
May 07, 2013 76.70 76.95 76.54 76.67 87,840 -0.43(-0.56%)
May 06, 2013 77.60 77.69 76.85 77.10 70,538 -0.37(-0.48%)
May 03, 2013 78.62 78.64 77.43 77.48 77,070 -2.84(-3.53%)
May 02, 2013 79.94 80.36 79.94 80.31 144,026 -0.05(-0.06%)
May 01, 2013 79.85 80.70 79.85 80.36 47,982 +1.07(+1.35%)
Apr 30, 2013 79.58 79.86 79.00 79.29 25,023 +0.10(+0.13%)
Apr 29, 2013 79.96 79.96 79.19 79.19 31,385 -0.52(-0.65%)
Apr 26, 2013 79.37 79.73 78.54 79.71 21,933 +1.16(+1.48%)
Apr 25, 2013 78.68 78.69 78.53 78.54 63,399 -0.54(-0.69%)
Apr 24, 2013 78.85 79.11 78.80 79.09 14,576 +0.27(+0.34%)
Apr 23, 2013 79.71 79.82 78.82 78.82 69,730 -0.51(-0.64%)
Apr 22, 2013 79.10 79.59 79.10 79.33 39,383 +0.15(+0.19%)
Apr 19, 2013 79.38 79.40 79.02 79.17 23,009 -0.33(-0.42%)
Apr 18, 2013 79.18 79.64 79.02 79.51 39,174 +0.28(+0.35%)
Apr 17, 2013 79.07 79.84 78.98 79.23 51,704 +0.88(+1.12%)
Apr 16, 2013 78.38 78.92 78.28 78.35 41,451 -0.88(-1.11%)
Apr 15, 2013 78.51 79.40 78.32 79.23 43,847 +0.90(+1.15%)
Apr 12, 2013 77.73 78.32 77.33 78.32 15,666 +1.79(+2.35%)
Apr 11, 2013 76.65 76.81 76.31 76.53 21,454 +0.15(+0.20%)
Apr 10, 2013 77.05 77.05 76.37 76.37 36,831 -1.55(-1.99%)
Apr 09, 2013 78.45 78.60 77.82 77.93 28,092 -0.48(-0.61%)
Apr 08, 2013 78.91 79.25 78.23 78.41 39,619 -0.72(-0.91%)
Apr 05, 2013 79.17 79.69 78.86 79.13 49,818 +2.53(+3.30%)
Apr 04, 2013 75.89 76.62 75.73 76.60 58,399 +1.25(+1.65%)
Apr 03, 2013 74.63 75.52 74.63 75.36 35,744 +1.03(+1.39%)
Apr 02, 2013 74.43 74.45 74.16 74.32 23,136 -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.