Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 47.88 48.09 47.49 47.95 16,329 -0.30(-0.62%)
Nov 27, 2009 47.89 48.25 47.69 48.25 28,654 +0.69(+1.44%)
Nov 25, 2009 47.18 47.99 46.85 47.57 12,276 +0.15(+0.31%)
Nov 24, 2009 47.29 47.52 47.29 47.42 5,979 +0.21(+0.43%)
Nov 23, 2009 46.49 47.21 46.49 47.21 7,244 -0.07(-0.15%)
Nov 20, 2009 47.25 47.38 46.78 47.28 15,533 +0.19(+0.41%)
Nov 19, 2009 47.47 47.70 46.88 47.09 30,646 -0.08(-0.17%)
Nov 18, 2009 47.61 47.61 46.90 47.17 6,986 -0.50(-1.05%)
Nov 17, 2009 47.21 47.67 47.20 47.67 13,484 +0.33(+0.69%)
Nov 16, 2009 46.57 47.45 46.57 47.35 30,392 +1.11(+2.41%)
Nov 13, 2009 45.99 46.41 45.74 46.23 5,706 +0.28(+0.62%)
Nov 12, 2009 46.18 46.18 45.04 45.95 68,542 -0.28(-0.61%)
Nov 11, 2009 46.07 46.35 45.83 46.23 28,860 +0.54(+1.18%)
Nov 10, 2009 46.37 46.46 45.59 45.69 22,922 -0.31(-0.68%)
Nov 09, 2009 46.21 46.21 45.70 46.01 31,242 +0.01(+0.02%)
Nov 06, 2009 45.46 46.30 45.17 46.00 22,232 -0.05(-0.11%)
Nov 05, 2009 45.42 46.05 45.10 46.05 88,404 +0.27(+0.60%)
Nov 04, 2009 46.63 46.63 45.63 45.78 35,027 -1.16(-2.46%)
Nov 03, 2009 47.74 47.84 46.68 46.93 18,478 -0.55(-1.16%)
Nov 02, 2009 47.50 47.95 46.17 47.49 39,681 -0.31(-0.65%)
Oct 30, 2009 47.26 47.96 46.54 47.80 104,161 +1.01(+2.16%)
Oct 29, 2009 47.50 47.50 46.61 46.78 24,227 -1.02(-2.14%)
Oct 28, 2009 47.42 47.91 47.15 47.81 55,719 +0.54(+1.14%)
Oct 27, 2009 46.52 47.37 46.44 47.27 64,654 +0.70(+1.51%)
Oct 26, 2009 47.34 47.34 46.18 46.57 79,730 -0.71(-1.51%)
Oct 23, 2009 47.71 47.71 47.22 47.28 49,463 -0.69(-1.44%)
Oct 22, 2009 48.11 48.14 47.72 47.97 23,282 -0.46(-0.96%)
Oct 21, 2009 48.71 48.71 48.02 48.43 12,192 -0.60(-1.22%)
Oct 20, 2009 49.11 49.13 48.83 49.03 27,536 +0.56(+1.16%)
Oct 19, 2009 47.83 48.47 47.73 48.47 13,236 +0.64(+1.33%)
Oct 16, 2009 47.48 48.04 47.48 47.83 13,412 +0.74(+1.57%)
Oct 15, 2009 47.44 47.84 47.09 47.09 37,747 -0.60(-1.25%)
Oct 14, 2009 48.26 48.69 47.69 47.69 43,629 -1.01(-2.06%)
Oct 13, 2009 48.83 49.35 48.69 48.69 46,813 +0.17(+0.35%)
Oct 12, 2009 48.16 48.55 48.14 48.52 25,179 +0.13(+0.26%)
Oct 09, 2009 49.90 49.90 48.06 48.40 90,255 -1.81(-3.61%)
Oct 08, 2009 51.38 51.87 49.73 50.21 28,966 -1.03(-2.01%)
Oct 07, 2009 50.55 51.31 50.55 51.24 32,068 +0.89(+1.77%)
Oct 06, 2009 51.22 51.22 49.67 50.35 58,764 -0.76(-1.48%)
Oct 05, 2009 51.77 51.77 51.10 51.11 18,510 -0.25(-0.50%)
Oct 02, 2009 52.58 52.88 51.10 51.36 76,295 -0.32(-0.61%)
Oct 01, 2009 51.22 52.11 51.22 51.68 61,228 +0.75(+1.47%)
Sep 30, 2009 51.09 51.34 50.63 50.93 80,186 -0.22(-0.42%)
Sep 29, 2009 50.59 51.31 50.18 51.15 32,291 +0.42(+0.82%)
Sep 28, 2009 49.51 50.76 49.51 50.73 37,136 +0.94(+1.88%)
Sep 25, 2009 49.42 49.90 48.96 49.79 32,076 +0.77(+1.57%)
Sep 24, 2009 49.40 49.40 48.63 49.03 25,583 -0.14(-0.29%)
Sep 23, 2009 49.19 49.25 48.43 49.17 19,044 +0.08(+0.16%)
Sep 22, 2009 48.51 49.12 48.43 49.09 11,019 +0.69(+1.42%)
Sep 21, 2009 49.02 49.02 48.21 48.40 27,396 -0.35(-0.73%)
Sep 18, 2009 49.20 49.65 48.59 48.76 32,218 -0.48(-0.97%)
Sep 17, 2009 48.51 49.36 48.19 49.24 22,984 +1.19(+2.48%)
Sep 16, 2009 47.98 48.78 47.57 48.05 28,150 +0.07(+0.15%)
Sep 15, 2009 48.64 48.74 47.88 47.98 99,135 -0.50(-1.03%)
Sep 14, 2009 48.36 49.09 48.35 48.48 33,233 -0.80(-1.62%)
Sep 11, 2009 49.13 50.11 48.57 49.27 33,744 +0.27(+0.56%)
Sep 10, 2009 47.53 49.95 47.47 49.00 44,059 +1.60(+3.38%)
Sep 09, 2009 47.37 47.69 46.86 47.40 27,959 -0.18(-0.37%)
Sep 08, 2009 47.57 49.00 47.55 47.57 87,397 -0.53(-1.10%)
Sep 04, 2009 49.14 50.88 47.77 48.10 91,831 -1.47(-2.96%)
Sep 03, 2009 50.43 50.43 49.24 49.57 59,795 -0.53(-1.05%)
Sep 02, 2009 49.47 50.69 48.65 50.09 42,196 +1.49(+3.06%)
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.