Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.62 -0.89 (-1.10%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.75 42.99 42.42 42.72 9,853 +0.30(+0.70%)
Mar 30, 2010 42.14 42.43 42.05 42.43 4,064 +0.13(+0.32%)
Mar 29, 2010 42.40 42.40 41.98 42.29 31,819 -0.30(-0.70%)
Mar 26, 2010 42.30 42.62 42.25 42.59 21,280 +0.37(+0.87%)
Mar 25, 2010 42.76 42.82 42.14 42.22 65,287 -0.65(-1.52%)
Mar 24, 2010 43.33 43.57 42.37 42.87 57,039 -1.20(-2.73%)
Mar 23, 2010 44.19 44.27 44.01 44.07 31,351 -0.18(-0.41%)
Mar 22, 2010 44.56 44.56 44.24 44.26 5,668 -0.12(-0.26%)
Mar 19, 2010 44.11 44.56 44.07 44.37 8,755 +0.37(+0.84%)
Mar 18, 2010 44.27 44.37 43.99 44.00 6,750 -0.20(-0.45%)
Mar 17, 2010 44.11 44.31 44.11 44.20 15,636 -0.02(-0.04%)
Mar 16, 2010 43.86 44.22 43.67 44.22 15,903 +0.50(+1.14%)
Mar 15, 2010 43.62 43.72 43.57 43.72 13,794 +0.02(+0.04%)
Mar 12, 2010 43.10 43.81 43.10 43.70 9,216 +0.34(+0.79%)
Mar 11, 2010 42.70 43.36 42.66 43.36 17,972 +0.46(+1.08%)
Mar 10, 2010 42.75 42.91 42.53 42.90 14,244 -0.01(-0.02%)
Mar 09, 2010 43.05 43.05 42.69 42.91 22,944 -0.12(-0.27%)
Mar 08, 2010 43.03 43.18 42.99 43.02 8,161 -0.46(-1.06%)
Mar 05, 2010 43.89 43.89 43.14 43.48 52,804 -0.83(-1.86%)
Mar 04, 2010 44.10 44.59 44.10 44.31 11,500 +0.30(+0.69%)
Mar 03, 2010 44.09 44.17 43.89 44.00 13,323 -0.30(-0.67%)
Mar 02, 2010 44.19 44.37 43.95 44.30 17,777 -0.23(-0.52%)
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.