Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.71 -1.62 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 100.13 100.71 99.93 99.93 1,000 +2.00(+2.04%)
Mar 28, 2008 97.93 97.93 97.93 97.93 0 +0.00(+0.00%)
Mar 27, 2008 98.88 98.88 97.93 97.93 600 -1.68(-1.69%)
Mar 26, 2008 100.65 100.65 99.61 99.61 800 +0.65(+0.66%)
Mar 25, 2008 99.83 99.87 98.54 98.96 2,500 -0.54(-0.54%)
Mar 24, 2008 102.71 102.71 99.50 99.50 4,500 -3.17(-3.09%)
Mar 21, 2008 101.34 102.67 101.15 102.67 1,400 +0.00(+0.00%)
Mar 20, 2008 101.34 102.67 101.15 102.67 1,400 +1.15(+1.13%)
Mar 19, 2008 99.18 101.52 96.79 101.52 2,500 +2.40(+2.42%)
Mar 18, 2008 101.61 101.61 96.66 99.12 1,200 -0.37(-0.37%)
Mar 17, 2008 98.62 99.76 98.33 99.49 2,700 +3.74(+3.91%)
Mar 14, 2008 96.32 96.53 95.75 95.75 3,800 -0.16(-0.17%)
Mar 13, 2008 96.26 96.26 95.91 95.91 2,100 +1.65(+1.75%)
Mar 12, 2008 92.62 94.70 92.62 94.26 3,200 +0.45(+0.48%)
Mar 11, 2008 94.45 94.45 93.81 93.81 1,300 -0.84(-0.89%)
Mar 10, 2008 93.73 94.65 92.50 94.65 6,900 +0.75(+0.80%)
Mar 07, 2008 95.20 95.22 93.71 93.90 5,700 -0.66(-0.70%)
Mar 06, 2008 94.56 94.56 94.56 94.56 0 +0.00(+0.00%)
Mar 05, 2008 94.56 94.56 94.56 94.56 0 +0.00(+0.00%)
Mar 04, 2008 96.30 96.30 94.54 94.56 700 -1.81(-1.88%)
Mar 03, 2008 96.40 96.40 94.25 96.37 700 +1.80(+1.90%)
Feb 29, 2008 95.40 95.40 94.41 94.57 2,100 +0.91(+0.97%)
Feb 28, 2008 93.66 93.66 93.66 93.66 100 +3.33(+3.69%)
Feb 27, 2008 92.00 92.00 88.86 90.33 6,100 -0.40(-0.44%)
Feb 26, 2008 91.20 91.55 89.50 90.73 3,100 +1.45(+1.62%)
Feb 25, 2008 93.60 93.60 89.28 89.28 11,400 -3.71(-3.99%)
Feb 22, 2008 93.99 94.60 92.99 92.99 2,800 -0.16(-0.17%)
Feb 21, 2008 93.60 93.73 93.15 93.15 2,000 +2.19(+2.41%)
Feb 20, 2008 89.46 90.96 89.46 90.96 9,400 +0.47(+0.52%)
Feb 19, 2008 90.70 91.15 90.02 90.49 9,500 -0.99(-1.08%)
Feb 18, 2008 90.83 91.90 90.83 91.48 0 +0.00(+0.00%)
Feb 15, 2008 90.83 91.90 90.83 91.48 1,300 +0.62(+0.68%)
Feb 14, 2008 92.48 92.48 90.80 90.86 9,200 -3.25(-3.45%)
Feb 13, 2008 93.75 94.11 93.20 94.11 3,200 -0.56(-0.59%)
Feb 12, 2008 95.00 95.00 94.00 94.67 9,900 -1.29(-1.34%)
Feb 11, 2008 96.53 96.53 95.88 95.96 1,400 +0.39(+0.41%)
Feb 08, 2008 94.58 95.57 94.58 95.57 1,500 +2.00(+2.14%)
Feb 07, 2008 99.39 99.39 93.57 93.57 7,700 -3.54(-3.65%)
Feb 06, 2008 97.11 97.11 97.11 97.11 100 -1.16(-1.18%)
Feb 05, 2008 98.79 98.83 97.83 98.27 7,800 +0.75(+0.77%)
Feb 04, 2008 97.11 97.52 97.11 97.52 200 -0.88(-0.89%)
Feb 01, 2008 98.02 98.50 98.02 98.40 2,600 +0.41(+0.42%)
Jan 31, 2008 98.09 98.09 97.57 97.99 500 +2.20(+2.30%)
Jan 30, 2008 97.24 97.24 95.79 95.79 3,600 -2.11(-2.16%)
Jan 29, 2008 98.24 98.24 96.28 97.90 2,100 -1.61(-1.61%)
Jan 28, 2008 100.04 100.24 99.51 99.51 2,000 +0.27(+0.27%)
Jan 25, 2008 98.02 99.24 97.98 99.24 800 +1.49(+1.52%)
Jan 24, 2008 99.74 99.74 97.75 97.75 4,800 -4.75(-4.64%)
Jan 23, 2008 102.18 102.74 102.18 102.50 3,300 +1.31(+1.30%)
Jan 22, 2008 100.55 101.19 98.10 101.19 7,400 +0.81(+0.81%)
Jan 21, 2008 100.09 100.38 99.59 100.38 0 +0.00(+0.00%)
Jan 18, 2008 100.09 100.38 99.59 100.38 2,700 -0.78(-0.77%)
Jan 17, 2008 99.45 101.30 99.45 101.16 3,500 +0.63(+0.63%)
Jan 16, 2008 100.37 100.72 98.97 100.53 2,400 -0.15(-0.15%)
Jan 15, 2008 99.75 100.68 99.75 100.68 2,600 +2.46(+2.50%)
Jan 14, 2008 98.00 98.22 97.84 98.22 1,800 +0.63(+0.65%)
Jan 11, 2008 97.59 97.59 97.59 97.59 900 +0.00(+0.00%)
Jan 10, 2008 100.47 100.47 97.59 97.59 1,800 -3.16(-3.14%)
Jan 09, 2008 102.70 102.70 100.65 100.75 3,200 +0.94(+0.94%)
Jan 08, 2008 100.02 100.02 99.42 99.81 3,100 -0.88(-0.87%)
Jan 07, 2008 99.80 100.69 99.77 100.69 400 +0.37(+0.37%)
Jan 04, 2008 100.30 100.32 100.30 100.32 300 +0.48(+0.48%)
Jan 03, 2008 99.40 99.84 98.82 99.84 2,600 -0.43(-0.43%)
Jan 02, 2008 100.27 100.27 100.27 100.27 200 +2.56(+2.62%)
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.