Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 56.70 56.70 55.66 56.25 20,082 +1.28(+2.33%)
Nov 26, 2008 57.74 57.74 54.81 54.97 8,901 +0.48(+0.88%)
Nov 25, 2008 54.80 54.94 53.59 54.49 16,428 +2.36(+4.52%)
Nov 24, 2008 53.16 53.35 51.89 52.13 97,127 -1.27(-2.38%)
Nov 21, 2008 54.04 54.37 52.31 53.40 67,859 -0.73(-1.36%)
Nov 20, 2008 52.52 54.18 51.74 54.14 124,786 +4.28(+8.59%)
Nov 19, 2008 48.57 49.89 48.57 49.86 8,814 +1.89(+3.94%)
Nov 18, 2008 47.69 47.97 47.51 47.97 6,845 +0.13(+0.27%)
Nov 17, 2008 47.30 48.47 46.36 47.84 67,627 -0.67(-1.37%)
Nov 14, 2008 46.93 48.50 46.93 48.50 2,474 +2.85(+6.25%)
Nov 13, 2008 47.05 47.12 45.65 45.65 19,838 -2.01(-4.22%)
Nov 12, 2008 47.70 47.89 47.47 47.66 109,540 -0.02(-0.05%)
Nov 11, 2008 47.58 47.73 47.43 47.68 5,128 +0.46(+0.98%)
Nov 10, 2008 45.27 47.24 45.27 47.22 3,745 +0.06(+0.12%)
Nov 07, 2008 46.84 48.26 46.63 47.16 9,676 -0.25(-0.54%)
Nov 06, 2008 46.87 47.49 46.66 47.42 13,313 -0.60(-1.24%)
Nov 05, 2008 47.81 48.14 46.58 48.01 21,901 +0.62(+1.31%)
Nov 04, 2008 46.04 47.57 45.39 47.40 51,151 +1.41(+3.06%)
Nov 03, 2008 44.39 46.23 44.39 45.99 85,212 +0.31(+0.67%)
Oct 31, 2008 49.66 45.68 45.68 45.68 56,977 -0.71(-1.53%)
Oct 30, 2008 47.89 48.70 46.33 46.39 12,793 -3.28(-6.59%)
Oct 29, 2008 47.72 50.35 47.04 49.66 26,284 +1.94(+4.06%)
Oct 28, 2008 48.48 50.80 47.72 47.73 9,016 -3.32(-6.50%)
Oct 27, 2008 49.43 51.04 46.77 51.04 10,724 +1.62(+3.27%)
Oct 24, 2008 51.97 51.97 49.01 49.43 11,622 -0.69(-1.38%)
Oct 23, 2008 50.87 51.74 49.34 50.12 103,359 +0.85(+1.72%)
Oct 22, 2008 48.43 49.74 48.42 49.27 20,721 +1.60(+3.36%)
Oct 21, 2008 47.75 48.14 47.60 47.67 4,004 +0.25(+0.53%)
Oct 20, 2008 45.99 47.42 45.85 47.42 19,822 +0.87(+1.87%)
Oct 17, 2008 47.12 47.14 45.27 46.55 28,518 -1.42(-2.97%)
Oct 16, 2008 48.50 48.50 46.97 47.97 20,184 +0.60(+1.26%)
Oct 15, 2008 46.92 47.67 46.80 47.38 19,281 -0.12(-0.24%)
Oct 14, 2008 47.35 47.67 47.11 47.49 18,097 +0.02(+0.04%)
Oct 13, 2008 48.50 48.50 46.23 47.47 23,892 -1.07(-2.20%)
Oct 10, 2008 50.81 50.81 48.47 48.54 33,504 -0.48(-0.98%)
Oct 09, 2008 49.44 51.91 48.47 49.02 25,436 -0.10(-0.20%)
Oct 08, 2008 49.60 50.59 48.82 49.12 29,114 -0.50(-1.01%)
Oct 07, 2008 49.47 50.72 49.20 49.62 21,632 -0.37(-0.74%)
Oct 06, 2008 50.30 51.12 49.65 49.99 77,542 +1.41(+2.90%)
Oct 03, 2008 48.48 57.45 47.32 48.58 36,753 +0.40(+0.82%)
Oct 02, 2008 48.12 48.19 47.57 48.19 14,326 +1.27(+2.71%)
Oct 01, 2008 48.32 48.32 46.66 46.91 17,162 +0.26(+0.55%)
Sep 30, 2008 46.19 47.09 46.19 46.66 13,112 +0.37(+0.81%)
Sep 29, 2008 44.90 47.12 44.90 46.28 105,227 -0.73(-1.55%)
Sep 26, 2008 46.80 47.01 46.10 47.01 0 +0.78(+1.69%)
Sep 25, 2008 44.58 46.55 44.58 46.23 41,003 +1.63(+3.66%)
Sep 24, 2008 43.74 45.49 43.73 44.60 21,736 +0.02(+0.04%)
Sep 23, 2008 44.24 45.35 44.17 44.58 19,063 -0.89(-1.95%)
Sep 22, 2008 45.09 45.89 44.82 45.47 37,861 +0.38(+0.85%)
Sep 19, 2008 43.49 45.77 0.1144 45.09 0 -2.86(-5.97%)
Sep 18, 2008 50.45 50.81 46.69 47.95 41,820 -1.52(-3.07%)
Sep 17, 2008 50.37 49.47 48.75 49.47 81,657 +0.56(+1.15%)
Sep 16, 2008 50.76 50.79 48.06 48.91 27,196 -0.36(-0.73%)
Sep 15, 2008 46.29 49.27 46.29 49.27 51,699 +3.01(+6.51%)
Sep 12, 2008 48.72 47.39 46.23 46.25 92,641 -1.25(-2.62%)
Sep 11, 2008 47.60 47.66 47.33 47.50 12,539 -0.11(-0.22%)
Sep 10, 2008 47.21 47.93 47.15 47.61 28,384 -0.70(-1.46%)
Sep 09, 2008 48.01 48.31 46.99 48.31 60,112 +1.31(+2.78%)
Sep 08, 2008 47.50 47.50 45.77 47.00 42,161 +0.11(+0.23%)
Sep 05, 2008 47.84 47.84 46.78 46.90 0 +0.18(+0.40%)
Sep 04, 2008 52.62 46.71 46.04 46.71 13,806 +0.22(+0.48%)
Sep 03, 2008 47.22 47.22 45.71 46.49 21,035 +0.32(+0.68%)
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.