Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 59.06 59.28 58.47 59.11 50,354 +0.78(+1.34%)
Aug 30, 2010 57.26 58.33 57.15 58.33 75,003 +1.50(+2.63%)
Aug 27, 2010 56.84 59.35 56.60 56.84 146,465 -2.45(-4.13%)
Aug 26, 2010 58.39 59.30 58.39 59.28 138,119 +1.08(+1.86%)
Aug 25, 2010 59.41 59.94 57.78 58.20 202,479 -0.63(-1.07%)
Aug 24, 2010 58.09 58.92 57.71 58.83 86,120 +1.75(+3.07%)
Aug 23, 2010 57.02 57.35 56.47 57.08 85,495 -0.16(-0.28%)
Aug 20, 2010 57.43 58.28 56.95 57.24 86,617 +0.05(+0.09%)
Aug 19, 2010 56.16 57.76 55.75 57.19 94,501 +1.38(+2.47%)
Aug 18, 2010 56.10 56.66 55.79 55.81 49,785 +0.44(+0.80%)
Aug 17, 2010 56.00 56.00 55.23 55.37 188,660 -0.47(-0.84%)
Aug 16, 2010 55.11 55.94 55.08 55.83 105,992 +2.34(+4.37%)
Aug 13, 2010 53.49 53.66 52.96 53.49 94,220 +0.97(+1.85%)
Aug 12, 2010 52.71 53.24 52.36 52.52 117,857 -0.18(-0.34%)
Aug 11, 2010 51.77 52.71 51.76 52.70 147,862 +1.05(+2.03%)
Aug 10, 2010 51.98 52.49 51.39 51.65 52,556 +0.02(+0.04%)
Aug 09, 2010 51.60 51.74 51.51 51.63 46,083 -0.17(-0.33%)
Aug 06, 2010 51.80 51.88 51.22 51.80 42,927 +0.83(+1.62%)
Aug 05, 2010 51.22 51.50 50.97 50.97 70,136 +0.17(+0.34%)
Aug 04, 2010 51.60 51.60 50.80 50.80 78,057 -0.48(-0.94%)
Aug 03, 2010 51.22 51.75 51.11 51.28 37,723 +0.05(+0.09%)
Aug 02, 2010 53.68 53.68 50.98 51.23 86,705 -1.13(-2.16%)
Jul 30, 2010 52.37 52.37 51.72 52.37 32,301 +1.31(+2.57%)
Jul 29, 2010 50.43 51.11 50.28 51.06 41,311 -0.07(-0.14%)
Jul 28, 2010 50.65 51.14 50.44 51.13 21,342 +0.01(+0.03%)
Jul 27, 2010 51.29 51.32 50.85 51.11 91,648 -0.61(-1.17%)
Jul 26, 2010 52.00 52.03 51.30 51.72 38,942 -0.31(-0.60%)
Jul 23, 2010 52.84 53.02 51.96 52.03 61,163 -1.05(-1.97%)
Jul 22, 2010 53.61 53.61 52.93 53.08 64,739 -0.96(-1.78%)
Jul 21, 2010 52.53 54.08 52.53 54.04 41,776 +1.60(+3.06%)
Jul 20, 2010 52.86 52.88 52.36 52.44 30,870 +0.00(+0.01%)
Jul 19, 2010 55.21 55.21 52.36 52.44 25,016 -0.63(-1.18%)
Jul 16, 2010 53.06 53.27 52.62 53.06 49,660 +0.43(+0.81%)
Jul 15, 2010 52.00 52.80 52.00 52.63 33,603 +0.70(+1.35%)
Jul 14, 2010 51.18 51.98 51.01 51.93 26,028 +1.09(+2.14%)
Jul 13, 2010 51.53 51.53 50.66 50.85 158,766 -0.88(-1.70%)
Jul 12, 2010 52.00 52.24 51.51 51.73 55,818 -0.13(-0.24%)
Jul 09, 2010 51.85 52.07 51.41 51.85 119,419 -0.75(-1.43%)
Jul 08, 2010 52.55 52.84 52.28 52.60 87,533 -0.38(-0.71%)
Jul 07, 2010 53.82 53.88 52.92 52.98 95,814 -0.66(-1.22%)
Jul 06, 2010 53.41 54.13 52.97 53.64 125,019 +0.26(+0.49%)
Jul 02, 2010 53.37 53.84 53.08 53.37 135,076 -0.68(-1.26%)
Jul 01, 2010 53.98 56.06 53.73 54.06 135,338 +0.49(+0.91%)
Jun 30, 2010 53.50 53.57 52.97 53.57 135,308 +0.59(+1.12%)
Jun 29, 2010 52.48 53.25 52.31 52.97 112,895 +1.35(+2.62%)
Jun 25, 2010 51.62 51.68 50.94 51.62 72,067 +0.17(+0.33%)
Jun 24, 2010 52.02 52.02 51.08 51.45 26,316 -0.23(-0.45%)
Jun 23, 2010 51.27 51.94 51.23 51.69 90,863 +0.64(+1.26%)
Jun 22, 2010 50.34 51.22 50.34 51.04 54,823 +0.63(+1.25%)
Jun 21, 2010 50.01 50.41 49.35 50.41 26,979 -0.16(-0.31%)
Jun 18, 2010 50.57 50.72 50.38 50.57 22,442 -0.02(-0.03%)
Jun 17, 2010 50.17 50.86 49.93 50.59 51,081 +0.77(+1.54%)
Jun 16, 2010 49.95 50.00 49.35 49.82 36,018 +0.35(+0.72%)
Jun 15, 2010 49.87 50.16 49.23 49.46 12,502 -0.53(-1.05%)
Jun 14, 2010 49.52 49.99 49.32 49.99 24,591 -0.50(-1.00%)
Jun 11, 2010 50.22 50.64 49.66 50.50 65,626 +1.32(+2.69%)
Jun 10, 2010 50.16 50.27 49.07 49.17 60,455 -1.53(-3.03%)
Jun 09, 2010 50.69 50.98 50.21 50.71 18,418 -0.31(-0.62%)
Jun 08, 2010 50.86 51.31 50.56 51.02 16,918 +0.01(+0.01%)
Jun 07, 2010 50.60 51.14 50.29 51.01 50,054 +0.31(+0.61%)
Jun 04, 2010 50.70 50.70 49.27 50.70 19,669 +1.99(+4.09%)
Jun 03, 2010 48.66 49.09 48.40 48.71 59,607 -0.50(-1.02%)
Jun 02, 2010 50.14 50.16 49.22 49.22 30,230 -0.73(-1.46%)
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.