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 (%)
Nov 30, 2011 72.10 72.34 70.88 71.45 164,335 -2.45(-3.32%)
Nov 29, 2011 73.76 74.77 72.98 73.90 83,147 -0.52(-0.69%)
Nov 28, 2011 72.97 74.96 72.62 74.42 149,501 -0.77(-1.03%)
Nov 25, 2011 75.78 75.78 74.96 75.19 59,022 -1.19(-1.55%)
Nov 23, 2011 75.32 77.12 75.32 76.38 138,914 +1.19(+1.58%)
Nov 22, 2011 74.42 75.23 73.84 75.19 99,523 +0.98(+1.32%)
Nov 21, 2011 74.45 74.79 74.03 74.21 112,121 +0.83(+1.13%)
Nov 18, 2011 72.94 73.61 72.04 73.39 86,897 +0.35(+0.48%)
Nov 17, 2011 71.96 73.54 71.86 73.04 54,598 +1.19(+1.65%)
Nov 16, 2011 71.38 71.93 71.05 71.85 38,920 +1.04(+1.46%)
Nov 15, 2011 71.54 72.11 70.55 70.81 59,249 -0.25(-0.35%)
Nov 14, 2011 70.08 71.31 69.79 71.07 9,684 +1.50(+2.16%)
Nov 11, 2011 69.60 69.88 69.27 69.57 15,140 -0.73(-1.03%)
Nov 10, 2011 70.33 71.18 69.22 70.29 24,798 -1.45(-2.01%)
Nov 09, 2011 71.60 72.53 70.84 71.74 33,324 +2.19(+3.15%)
Nov 08, 2011 70.47 71.18 69.24 69.55 20,475 -1.10(-1.56%)
Nov 07, 2011 70.26 71.74 70.06 70.65 23,491 +0.70(+1.00%)
Nov 04, 2011 69.42 70.48 69.24 69.96 25,549 -0.18(-0.26%)
Nov 03, 2011 70.09 70.79 69.72 70.14 10,845 -1.61(-2.25%)
Nov 02, 2011 70.23 72.04 70.06 71.75 29,601 -0.88(-1.21%)
Nov 01, 2011 72.14 72.62 71.04 72.62 63,736 +3.56(+5.16%)
Oct 31, 2011 67.30 69.08 67.04 69.06 73,182 +3.90(+5.98%)
Oct 28, 2011 64.55 65.37 64.49 65.17 105,036 +0.93(+1.45%)
Oct 27, 2011 66.24 66.42 63.58 64.23 137,619 -3.83(-5.63%)
Oct 26, 2011 68.65 69.49 67.86 68.07 34,987 -1.39(-2.00%)
Oct 25, 2011 66.87 69.73 66.87 69.46 47,721 +2.81(+4.21%)
Oct 24, 2011 67.56 67.62 66.57 66.65 86,780 -0.37(-0.55%)
Oct 21, 2011 67.60 67.66 66.63 67.02 33,854 -0.88(-1.30%)
Oct 20, 2011 68.16 69.14 67.85 67.90 55,635 -1.19(-1.72%)
Oct 19, 2011 68.47 69.30 68.09 69.09 60,201 -0.03(-0.04%)
Oct 18, 2011 70.11 70.75 68.30 69.12 33,751 -0.60(-0.86%)
Oct 17, 2011 68.11 70.03 67.70 69.72 29,512 +1.43(+2.10%)
Oct 14, 2011 68.05 68.60 67.73 68.28 55,370 -1.28(-1.84%)
Oct 13, 2011 68.97 70.50 68.96 69.56 149,735 +0.96(+1.40%)
Oct 12, 2011 68.80 68.91 67.44 68.60 70,477 -1.63(-2.32%)
Oct 11, 2011 71.62 71.63 69.95 70.23 57,846 -0.67(-0.95%)
Oct 10, 2011 70.83 71.04 69.92 70.90 22,769 -1.25(-1.73%)
Oct 07, 2011 71.77 72.86 70.85 72.15 72,627 -0.91(-1.24%)
Oct 06, 2011 74.25 74.65 73.03 73.06 120,830 -1.66(-2.22%)
Oct 05, 2011 75.02 75.54 74.36 74.72 70,978 -1.03(-1.35%)
Oct 04, 2011 77.96 78.55 75.68 75.74 200,558 -1.29(-1.67%)
Oct 03, 2011 75.68 77.17 74.66 77.03 267,131 +3.03(+4.09%)
Sep 30, 2011 73.19 74.30 72.38 74.00 110,931 +2.92(+4.11%)
Sep 29, 2011 70.65 71.94 70.12 71.08 267,844 +1.20(+1.72%)
Sep 28, 2011 69.48 69.90 68.55 69.88 88,758 +0.28(+0.40%)
Sep 27, 2011 69.31 69.76 68.89 69.61 80,624 -1.74(-2.44%)
Sep 26, 2011 72.91 73.04 71.09 71.35 47,524 -2.15(-2.92%)
Sep 23, 2011 76.93 76.93 73.25 73.49 207,942 -2.56(-3.36%)
Sep 22, 2011 74.31 79.61 73.99 76.05 199,583 +4.76(+6.68%)
Sep 21, 2011 67.12 71.42 66.75 71.29 94,913 +3.99(+5.93%)
Sep 20, 2011 66.82 67.30 66.54 67.30 85,552 +0.39(+0.59%)
Sep 19, 2011 66.47 67.46 66.43 66.91 123,477 +2.08(+3.20%)
Sep 16, 2011 64.35 65.46 64.24 64.83 38,522 +0.32(+0.50%)
Sep 15, 2011 64.74 65.48 64.39 64.51 17,083 -1.15(-1.76%)
Sep 14, 2011 64.57 65.84 64.12 65.66 20,227 +0.71(+1.09%)
Sep 13, 2011 66.12 66.21 64.62 64.96 26,740 -1.27(-1.92%)
Sep 12, 2011 66.34 66.68 65.79 66.23 37,735 -0.04(-0.05%)
Sep 09, 2011 65.12 66.43 65.03 66.27 40,151 +1.08(+1.66%)
Sep 08, 2011 64.77 65.27 64.06 65.18 26,370 +1.13(+1.76%)
Sep 07, 2011 65.07 65.28 64.04 64.06 30,549 -1.93(-2.93%)
Sep 06, 2011 67.09 67.43 65.83 65.99 45,687 +0.86(+1.32%)
Sep 02, 2011 63.81 65.27 63.38 65.13 120,874 +3.82(+6.23%)
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.