Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.78 -1.17 (-1.41%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.98 41.98 41.83 41.83 2,706 +0.33(+0.81%)
May 29, 2008 41.41 41.63 41.15 41.50 12,670 +0.08(+0.19%)
May 28, 2008 42.20 42.20 40.74 41.42 16,821 -1.03(-2.44%)
May 27, 2008 42.77 42.77 42.45 42.46 4,631 -0.61(-1.41%)
May 26, 2008 43.20 43.20 43.06 43.06 0 +0.00(+0.00%)
May 23, 2008 43.20 43.20 43.06 43.06 2,403 +0.48(+1.12%)
May 22, 2008 42.82 42.82 42.59 42.59 1,070 -0.85(-1.96%)
May 21, 2008 43.39 43.46 43.39 43.44 1,092 +0.67(+1.57%)
May 20, 2008 42.77 42.77 42.77 42.77 0 +0.00(+0.00%)
May 19, 2008 43.26 43.26 42.77 42.77 2,228 -0.64(-1.47%)
May 16, 2008 43.35 43.40 43.24 43.40 17,695 +0.51(+1.20%)
May 15, 2008 42.66 42.89 42.66 42.89 3,058 +0.56(+1.33%)
May 14, 2008 41.74 43.07 41.74 42.33 5,789 -0.43(-1.00%)
May 13, 2008 42.44 42.78 42.44 42.75 655 -0.95(-2.17%)
May 12, 2008 43.91 44.02 43.70 43.70 838 +0.16(+0.36%)
May 09, 2008 43.55 43.55 43.55 43.55 655 +0.76(+1.79%)
May 08, 2008 42.85 42.85 42.75 42.78 873 +0.12(+0.27%)
May 07, 2008 43.34 43.34 42.26 42.66 5,328 +0.26(+0.62%)
May 06, 2008 42.40 42.40 42.40 42.40 218 -0.87(-2.01%)
May 05, 2008 43.27 43.27 43.27 43.27 0 +0.00(+0.00%)
May 02, 2008 43.27 43.27 43.27 43.27 218 -0.58(-1.33%)
May 01, 2008 44.30 44.30 41.74 43.85 2,621 +0.37(+0.84%)
Apr 30, 2008 43.57 43.57 43.36 43.49 1,966 +0.31(+0.72%)
Apr 29, 2008 42.04 43.57 42.04 43.17 4,380 +0.21(+0.48%)
Apr 28, 2008 43.06 43.06 42.56 42.97 3,932 -0.95(-2.17%)
Apr 25, 2008 43.92 43.92 43.92 43.92 0 +0.00(+0.00%)
Apr 24, 2008 43.92 43.92 43.92 43.92 0 +0.00(+0.00%)
Apr 23, 2008 43.94 43.94 43.29 43.92 1,092 -0.05(-0.11%)
Apr 22, 2008 43.94 43.99 43.89 43.97 2,403 +0.08(+0.19%)
Apr 21, 2008 43.42 44.02 43.42 43.89 1,529 +0.81(+1.88%)
Apr 18, 2008 43.05 43.08 43.05 43.08 655 -0.09(-0.20%)
Apr 17, 2008 43.68 43.68 43.11 43.17 4,587 -0.78(-1.78%)
Apr 16, 2008 44.19 44.23 43.95 43.95 2,184 -0.64(-1.43%)
Apr 15, 2008 44.90 44.90 44.58 44.58 655 -1.04(-2.29%)
Apr 14, 2008 47.07 47.07 44.42 45.63 5,680 -0.29(-0.64%)
Apr 11, 2008 45.89 45.92 45.89 45.92 3,276 +0.56(+1.24%)
Apr 10, 2008 45.51 45.70 45.36 45.36 1,529 -0.25(-0.55%)
Apr 09, 2008 45.66 45.66 45.61 45.61 655 +0.30(+0.67%)
Apr 08, 2008 45.31 45.31 45.31 45.31 218 -0.36(-0.79%)
Apr 07, 2008 45.67 45.67 45.67 45.67 0 +0.00(+0.00%)
Apr 04, 2008 45.67 45.67 45.66 45.67 655 +0.72(+1.61%)
Apr 03, 2008 45.05 45.26 44.95 44.95 2,840 +0.00(+0.01%)
Apr 02, 2008 44.62 45.06 44.58 44.94 4,587 +0.38(+0.85%)
Apr 01, 2008 45.12 45.12 44.56 44.56 1,092 -1.18(-2.58%)
Mar 31, 2008 45.83 46.10 45.74 45.74 2,184 +0.92(+2.04%)
Mar 28, 2008 44.83 44.83 44.83 44.83 0 +0.00(+0.00%)
Mar 27, 2008 45.26 45.26 44.83 44.83 1,310 -0.77(-1.69%)
Mar 26, 2008 46.07 46.07 45.60 45.60 1,747 +0.30(+0.66%)
Mar 25, 2008 45.70 45.71 45.11 45.30 5,461 -0.25(-0.54%)
Mar 24, 2008 47.02 47.02 45.55 45.55 9,830 -1.45(-3.09%)
Mar 21, 2008 46.39 47.00 46.30 47.00 3,058 +0.00(+0.00%)
Mar 20, 2008 46.39 47.00 46.30 47.00 3,058 +0.53(+1.13%)
Mar 19, 2008 45.40 46.47 44.30 46.47 5,461 +1.10(+2.42%)
Mar 18, 2008 46.51 46.51 44.25 45.37 2,621 -0.17(-0.37%)
Mar 17, 2008 45.14 45.66 45.01 45.54 5,898 +1.71(+3.91%)
Mar 14, 2008 44.09 44.19 43.83 43.83 8,301 -0.07(-0.17%)
Mar 13, 2008 44.06 44.06 43.90 43.90 4,587 +0.76(+1.75%)
Mar 12, 2008 42.40 43.35 42.40 43.15 6,990 +0.21(+0.48%)
Mar 11, 2008 43.23 43.23 42.94 42.94 2,840 -0.38(-0.89%)
Mar 10, 2008 42.90 43.33 42.34 43.33 15,073 +0.34(+0.80%)
Mar 07, 2008 43.58 43.59 42.90 42.98 12,452 -0.30(-0.70%)
Mar 06, 2008 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Mar 05, 2008 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Mar 04, 2008 44.08 44.08 43.28 43.28 1,529 -0.83(-1.88%)
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.