Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

85.28 -1.96 (-2.25%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 115.74 117.62 115.74 117.62 11,912 +1.81(+1.56%)
Mar 30, 2009 116.96 116.96 114.88 115.81 1,724 +3.22(+2.86%)
Mar 26, 2009 111.00 112.99 110.94 112.59 1,660 +1.18(+1.06%)
Mar 25, 2009 111.83 112.35 110.58 111.41 6,775 -2.07(-1.82%)
Mar 24, 2009 111.12 114.27 110.33 113.48 34,047 +1.48(+1.32%)
Mar 23, 2009 113.50 114.53 111.79 112.00 14,783 -1.93(-1.69%)
Mar 20, 2009 112.77 115.31 112.77 113.93 6,007 -1.58(-1.37%)
Mar 19, 2009 117.99 118.00 114.69 115.51 8,913 +1.88(+1.65%)
Mar 18, 2009 110.48 122.92 110.47 113.64 41,161 +3.34(+3.03%)
Mar 17, 2009 112.65 113.49 110.00 110.29 6,978 -1.93(-1.72%)
Mar 16, 2009 111.82 112.23 111.05 112.22 6,708 -1.79(-1.57%)
Mar 13, 2009 113.80 115.11 113.67 114.01 0 -0.10(-0.09%)
Mar 12, 2009 116.75 116.75 110.89 114.11 9,746 -0.57(-0.50%)
Mar 11, 2009 112.93 114.68 111.48 114.68 5,241 +1.87(+1.66%)
Mar 10, 2009 115.00 115.00 112.81 112.81 3,550 -4.22(-3.61%)
Mar 09, 2009 117.55 117.55 115.64 117.03 3,092 -0.63(-0.54%)
Mar 06, 2009 117.19 119.97 117.19 117.66 0 -1.30(-1.09%)
Mar 05, 2009 117.12 118.96 116.94 118.96 10,959 +4.81(+4.21%)
Mar 04, 2009 113.43 114.28 112.43 114.15 5,324 -0.79(-0.69%)
Mar 02, 2009 115.59 116.09 114.60 114.94 4,977 +1.97(+1.75%)
Feb 27, 2009 115.77 115.77 112.89 112.97 0 -2.17(-1.88%)
Feb 26, 2009 116.40 116.50 114.01 115.14 9,126 -1.58(-1.35%)
Feb 25, 2009 120.00 120.47 116.65 116.72 4,298 -2.01(-1.69%)
Feb 24, 2009 120.36 121.44 118.73 118.73 23,529 +0.89(+0.76%)
Feb 23, 2009 116.52 118.25 116.31 117.84 16,456 +0.78(+0.66%)
Feb 20, 2009 116.91 118.88 116.08 117.06 16,657 +2.27(+1.98%)
Feb 19, 2009 115.24 117.03 113.99 114.79 10,361 -3.71(-3.13%)
Feb 18, 2009 120.91 121.43 118.49 118.50 5,803 -1.38(-1.15%)
Feb 17, 2009 116.53 119.90 115.66 119.88 26,589 +5.08(+4.43%)
Feb 13, 2009 117.78 117.78 114.00 114.80 6,148 -5.18(-4.32%)
Feb 12, 2009 120.77 121.16 118.58 119.98 7,180 -2.02(-1.66%)
Feb 11, 2009 121.00 122.44 121.00 122.00 15,634 +2.61(+2.19%)
Feb 10, 2009 116.56 119.39 116.17 119.39 28,121 +5.46(+4.79%)
Feb 09, 2009 111.83 113.93 111.59 113.93 7,456 +0.04(+0.04%)
Feb 06, 2009 113.69 115.18 111.26 113.89 15,440 -1.19(-1.03%)
Feb 05, 2009 115.34 115.34 114.20 115.08 2,353 -1.70(-1.46%)
Feb 04, 2009 114.11 116.86 112.30 116.78 11,104 +1.06(+0.92%)
Feb 03, 2009 120.00 120.25 115.03 115.72 16,158 -4.06(-3.39%)
Feb 02, 2009 118.99 119.84 115.99 119.78 6,078 +5.22(+4.56%)
Jan 30, 2009 119.89 119.89 114.07 114.56 0 -4.81(-4.03%)
Jan 29, 2009 123.01 123.23 119.10 119.37 6,431 -4.10(-3.32%)
Jan 28, 2009 127.50 129.34 123.47 123.47 5,098 -4.76(-3.71%)
Jan 27, 2009 124.77 128.31 124.77 128.23 5,554 +4.18(+3.37%)
Jan 26, 2009 125.97 125.97 122.50 124.05 2,804 -0.75(-0.60%)
Jan 23, 2009 125.98 125.98 122.50 124.80 2,224 -1.37(-1.09%)
Jan 22, 2009 129.73 129.73 122.02 126.17 14,601 -4.73(-3.61%)
Jan 21, 2009 132.99 134.04 129.52 130.90 8,485 -3.20(-2.39%)
Jan 20, 2009 134.67 138.69 133.00 134.09 6,116 -5.47(-3.92%)
Jan 16, 2009 136.85 140.37 135.66 139.57 6,756 -0.45(-0.32%)
Jan 15, 2009 140.33 141.11 138.00 140.02 7,552 -1.41(-1.00%)
Jan 14, 2009 136.62 141.83 136.62 141.43 11,834 +6.30(+4.66%)
Jan 13, 2009 135.43 135.56 133.94 135.13 3,257 -0.80(-0.59%)
Jan 12, 2009 135.99 136.17 132.48 135.93 8,947 +2.18(+1.63%)
Jan 09, 2009 131.41 137.29 130.27 133.75 11,096 +1.34(+1.01%)
Jan 08, 2009 127.53 132.41 127.53 132.41 7,692 +5.91(+4.67%)
Jan 07, 2009 124.36 134.93 124.15 126.50 8,057 +0.36(+0.29%)
Jan 06, 2009 122.00 128.79 121.07 126.14 30,137 +0.50(+0.40%)
Jan 05, 2009 135.00 139.14 124.34 125.64 65,338 -10.44(-7.67%)
Jan 02, 2009 148.62 149.93 132.39 136.08 0 -9.80(-6.72%)
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.