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 (%)
Mar 31, 2011 46.90 46.93 46.16 46.48 23,395 -0.02(-0.05%)
Mar 30, 2011 46.20 46.59 46.08 46.51 12,878 +0.19(+0.42%)
Mar 29, 2011 46.33 46.44 46.19 46.31 8,208 -0.31(-0.67%)
Mar 28, 2011 46.52 46.88 46.42 46.62 9,165 +0.02(+0.05%)
Mar 25, 2011 47.06 47.09 46.55 46.60 21,146 -0.31(-0.65%)
Mar 24, 2011 46.88 47.02 46.71 46.91 20,368 -0.41(-0.86%)
Mar 23, 2011 47.76 47.81 47.06 47.31 6,907 -0.01(-0.02%)
Mar 22, 2011 46.96 47.33 46.96 47.33 8,207 +0.22(+0.46%)
Mar 21, 2011 46.67 47.35 46.67 47.11 34,828 -0.17(-0.36%)
Mar 18, 2011 46.67 47.42 46.67 47.28 9,514 +0.32(+0.67%)
Mar 17, 2011 47.30 47.51 46.82 46.96 35,988 -0.79(-1.65%)
Mar 16, 2011 47.06 48.13 46.92 47.75 60,232 +1.08(+2.31%)
Mar 15, 2011 46.56 46.67 46.44 46.67 42,461 +0.73(+1.59%)
Mar 14, 2011 45.74 45.94 45.45 45.94 19,230 -0.03(-0.07%)
Mar 11, 2011 46.35 46.36 45.68 45.97 29,142 -0.34(-0.74%)
Mar 10, 2011 45.09 46.32 45.01 46.32 35,702 +1.50(+3.34%)
Mar 09, 2011 44.63 45.09 44.46 44.82 13,258 +0.36(+0.81%)
Mar 08, 2011 44.89 45.06 44.46 44.46 33,102 -0.48(-1.06%)
Mar 07, 2011 44.89 45.45 44.46 44.93 16,023 -0.49(-1.08%)
Mar 04, 2011 44.69 45.42 44.69 45.42 3,853 +0.38(+0.84%)
Mar 03, 2011 45.44 45.45 44.76 45.04 81,572 -0.65(-1.42%)
Mar 02, 2011 46.30 46.52 45.69 45.69 28,511 -1.25(-2.65%)
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.