Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 53.97 55.17 53.97 55.16 8,192 +1.75(+3.27%)
Jul 30, 2009 52.22 53.41 51.43 53.41 57,566 +0.61(+1.16%)
Jul 29, 2009 52.93 53.08 51.48 52.80 6,707 +1.23(+2.38%)
Jul 28, 2009 51.45 51.95 50.95 51.57 6,885 +0.44(+0.85%)
Jul 27, 2009 50.69 51.17 50.69 51.14 8,520 -0.79(-1.51%)
Jul 24, 2009 51.48 51.95 51.32 51.92 258 +0.22(+0.42%)
Jul 23, 2009 52.72 52.98 51.23 51.71 6,499 -1.24(-2.35%)
Jul 22, 2009 52.81 53.60 52.81 52.95 2,863 -0.94(-1.74%)
Jul 21, 2009 52.74 53.95 52.74 53.89 6,867 +1.29(+2.45%)
Jul 20, 2009 51.33 53.12 51.33 52.60 22,801 +0.45(+0.87%)
Jul 17, 2009 53.00 53.00 52.15 52.15 12,309 -0.85(-1.61%)
Jul 16, 2009 52.87 53.67 52.87 53.00 2,268 +0.54(+1.03%)
Jul 15, 2009 53.08 53.53 52.18 52.46 15,043 -2.27(-4.15%)
Jul 14, 2009 55.72 55.72 54.24 54.73 5,486 -1.58(-2.80%)
Jul 13, 2009 56.59 56.85 56.22 56.31 18,937 -0.31(-0.54%)
Jul 10, 2009 56.36 56.61 56.33 56.61 2,061 +0.80(+1.43%)
Jul 09, 2009 56.32 56.32 55.05 55.82 4,190 -0.85(-1.50%)
Jul 08, 2009 55.77 57.43 55.73 56.66 13,739 +1.37(+2.48%)
Jul 07, 2009 54.74 55.47 54.74 55.29 7,392 +0.16(+0.28%)
Jul 06, 2009 54.91 55.19 54.30 55.14 16,872 +0.08(+0.14%)
Jul 02, 2009 55.35 55.65 55.04 55.06 4,158 +0.46(+0.84%)
Jul 01, 2009 54.82 55.83 54.60 54.60 23,291 -0.78(-1.41%)
Jun 30, 2009 54.97 55.66 54.56 55.38 5,637 -0.01(-0.01%)
Jun 29, 2009 55.79 55.79 55.33 55.39 7,245 -0.09(-0.16%)
Jun 26, 2009 55.36 55.78 54.97 55.48 39,494 +0.32(+0.58%)
Jun 25, 2009 53.90 55.16 53.90 55.16 15,217 +1.64(+3.07%)
Jun 24, 2009 54.59 54.59 52.98 53.52 21,826 -1.64(-2.97%)
Jun 23, 2009 53.93 55.15 53.93 55.15 9,131 +1.14(+2.11%)
Jun 22, 2009 52.92 54.10 52.92 54.01 6,442 +1.65(+3.16%)
Jun 19, 2009 51.62 52.38 51.62 52.36 4,366 +0.49(+0.95%)
Jun 18, 2009 52.29 52.49 51.87 51.87 6,352 -1.51(-2.83%)
Jun 17, 2009 53.83 54.57 53.38 53.38 18,215 -0.32(-0.60%)
Jun 16, 2009 52.41 53.70 51.98 53.70 42,591 +1.73(+3.34%)
Jun 15, 2009 51.47 52.29 51.47 51.97 6,142 +1.03(+2.02%)
Jun 12, 2009 50.90 51.81 50.90 50.94 17,433 +0.31(+0.61%)
Jun 11, 2009 49.42 50.63 49.41 50.63 4,477 +0.76(+1.52%)
Jun 10, 2009 51.02 51.55 48.73 49.87 34,892 -1.27(-2.48%)
Jun 09, 2009 51.48 51.48 50.81 51.14 1,615 -0.13(-0.24%)
Jun 08, 2009 51.67 51.86 51.15 51.27 3,930 -0.19(-0.38%)
Jun 05, 2009 51.40 52.09 50.86 51.46 5,194 -0.36(-0.70%)
Jun 04, 2009 52.54 52.59 50.80 51.82 19,764 -1.03(-1.95%)
Jun 03, 2009 53.21 53.21 52.09 52.85 7,532 +0.16(+0.30%)
Jun 02, 2009 52.02 55.04 51.85 52.69 31,261 +0.60(+1.16%)
Jun 01, 2009 52.84 54.06 51.88 52.09 12,395 -2.53(-4.63%)
May 29, 2009 51.59 54.62 51.47 54.62 16,599 +2.58(+4.95%)
May 28, 2009 52.85 52.85 50.86 52.04 8,550 +0.31(+0.59%)
May 27, 2009 52.66 53.21 51.31 51.73 11,464 -1.04(-1.98%)
May 26, 2009 53.41 53.41 52.70 52.78 7,365 -0.84(-1.56%)
May 22, 2009 55.51 55.51 53.34 53.61 25,801 -0.88(-1.61%)
May 21, 2009 57.13 57.26 54.49 54.49 12,751 -2.09(-3.70%)
May 20, 2009 56.02 56.68 55.87 56.58 2,503 +0.47(+0.83%)
May 19, 2009 56.01 56.41 55.83 56.11 22,543 -1.75(-3.03%)
May 18, 2009 57.86 57.86 57.86 57.86 179 +0.16(+0.28%)
May 15, 2009 58.16 58.16 57.43 57.70 8,226 -0.13(-0.23%)
May 14, 2009 57.47 57.84 57.44 57.84 3,550 +0.06(+0.11%)
May 13, 2009 57.24 57.91 57.20 57.77 22,296 +1.11(+1.96%)
May 12, 2009 56.31 56.69 56.19 56.66 3,856 +0.66(+1.18%)
May 11, 2009 55.63 56.01 55.63 56.01 6,194 +0.93(+1.69%)
May 08, 2009 55.01 55.26 54.73 55.07 14,801 +0.07(+0.12%)
May 07, 2009 55.77 56.59 54.22 55.01 39,961 -2.43(-4.23%)
May 06, 2009 57.63 57.88 57.08 57.44 8,771 -0.18(-0.31%)
May 05, 2009 57.63 57.82 57.21 57.62 13,723 +0.27(+0.47%)
May 04, 2009 57.04 57.77 57.04 57.35 15,056 +0.41(+0.72%)
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.