Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.70 -1.25 (-1.51%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 68.17 68.17 66.31 66.53 29,247 -1.33(-1.97%)
Mar 29, 2012 68.01 68.01 67.62 67.87 12,104 +0.62(+0.93%)
Mar 28, 2012 66.77 67.63 66.77 67.24 14,651 -0.17(-0.26%)
Mar 27, 2012 67.25 67.56 67.09 67.41 300,736 +0.12(+0.17%)
Mar 26, 2012 67.16 67.40 66.21 67.30 12,601 -0.21(-0.31%)
Mar 23, 2012 67.01 67.71 67.01 67.50 31,311 +0.91(+1.36%)
Mar 22, 2012 66.73 66.84 66.36 66.60 64,546 +0.18(+0.28%)
Mar 21, 2012 65.36 66.54 65.36 66.41 24,954 +1.20(+1.83%)
Mar 20, 2012 64.74 65.35 64.70 65.22 48,077 +0.41(+0.63%)
Mar 19, 2012 65.89 65.92 64.40 64.81 82,625 -1.03(-1.57%)
Mar 16, 2012 65.03 65.86 64.71 65.84 165,747 +0.31(+0.47%)
Mar 15, 2012 65.39 66.10 65.39 65.53 29,953 -0.18(-0.27%)
Mar 14, 2012 67.04 67.09 65.52 65.71 103,761 -2.67(-3.90%)
Mar 13, 2012 69.18 69.47 68.06 68.38 35,500 -1.61(-2.30%)
Mar 12, 2012 70.17 70.51 69.93 69.98 6,741 +0.18(+0.25%)
Mar 09, 2012 69.44 69.81 69.00 69.81 14,645 +0.03(+0.04%)
Mar 08, 2012 70.08 70.40 69.70 69.78 26,240 -1.01(-1.43%)
Mar 07, 2012 71.33 71.33 70.60 70.79 69,812 -0.42(-0.59%)
Mar 06, 2012 71.14 71.74 71.00 71.21 68,728 +1.19(+1.69%)
Mar 05, 2012 70.69 70.88 70.01 70.03 6,218 -0.66(-0.94%)
Mar 02, 2012 70.39 71.09 70.39 70.69 12,306 +0.96(+1.38%)
Mar 01, 2012 70.05 70.25 69.44 69.73 12,095 -1.53(-2.14%)
Feb 29, 2012 71.19 71.54 70.39 71.25 49,555 -0.01(-0.02%)
Feb 28, 2012 72.16 72.26 71.19 71.27 12,906 -0.73(-1.01%)
Feb 27, 2012 71.61 72.08 71.38 72.00 26,908 +1.25(+1.76%)
Feb 24, 2012 70.47 71.01 70.41 70.75 43,806 +0.66(+0.95%)
Feb 23, 2012 69.63 70.27 69.51 70.09 35,951 -0.06(-0.09%)
Feb 22, 2012 69.24 70.15 69.24 70.15 62,554 +1.56(+2.27%)
Feb 21, 2012 69.02 69.20 68.27 68.59 193,128 -1.17(-1.68%)
Feb 17, 2012 69.27 69.76 69.09 69.76 30,092 -0.11(-0.16%)
Feb 16, 2012 70.68 70.68 69.41 69.87 10,762 -0.63(-0.89%)
Feb 15, 2012 70.85 71.14 70.50 70.50 41,174 -0.11(-0.16%)
Feb 14, 2012 70.59 71.17 70.36 70.61 158,351 +0.22(+0.32%)
Feb 13, 2012 69.84 70.51 69.67 70.39 100,503 +0.16(+0.23%)
Feb 10, 2012 70.11 70.48 69.90 70.23 96,972 +1.32(+1.92%)
Feb 09, 2012 69.63 69.63 68.22 68.91 99,365 -1.17(-1.67%)
Feb 08, 2012 69.76 70.27 69.57 70.08 17,945 +0.23(+0.33%)
Feb 07, 2012 70.14 70.19 69.46 69.84 23,994 -1.23(-1.73%)
Feb 06, 2012 70.19 71.17 69.86 71.07 30,163 +0.88(+1.26%)
Feb 03, 2012 69.85 70.19 69.57 70.19 63,297 -1.98(-2.74%)
Feb 02, 2012 72.36 72.57 71.96 72.16 74,435 -0.47(-0.64%)
Feb 01, 2012 73.16 73.16 72.22 72.63 68,094 -1.04(-1.42%)
Jan 31, 2012 72.39 73.93 72.35 73.67 37,420 +1.09(+1.50%)
Jan 30, 2012 73.00 73.34 72.49 72.58 76,793 +1.14(+1.59%)
Jan 27, 2012 71.01 71.55 70.23 71.44 61,304 +0.50(+0.70%)
Jan 26, 2012 69.76 70.95 69.58 70.95 63,755 +1.47(+2.11%)
Jan 25, 2012 69.66 71.31 69.48 69.48 39,974 -0.45(-0.64%)
Jan 24, 2012 70.26 70.26 69.55 69.93 28,092 -0.07(-0.10%)
Jan 23, 2012 69.84 70.14 69.28 70.00 24,933 -0.79(-1.11%)
Jan 20, 2012 71.40 71.44 70.58 70.78 78,034 -1.18(-1.65%)
Jan 19, 2012 72.81 73.01 71.54 71.97 33,952 -1.59(-2.16%)
Jan 18, 2012 74.81 74.83 73.44 73.55 32,372 -1.25(-1.66%)
Jan 17, 2012 74.36 74.87 74.24 74.80 54,548 +0.44(+0.59%)
Jan 13, 2012 74.35 74.90 74.01 74.36 54,720 +1.23(+1.68%)
Jan 12, 2012 73.25 73.43 72.74 73.13 47,263 +0.00(+0.00%)
Jan 11, 2012 73.01 73.52 72.79 73.13 106,863 +0.85(+1.18%)
Jan 10, 2012 71.52 72.61 71.52 72.28 79,499 -0.13(-0.18%)
Jan 09, 2012 72.23 73.12 72.16 72.41 36,532 -0.01(-0.01%)
Jan 06, 2012 71.51 72.69 71.47 72.41 21,647 +0.60(+0.83%)
Jan 05, 2012 71.95 73.16 71.58 71.82 116,962 -0.31(-0.43%)
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.