Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

90.16 +4.07 (+4.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 84.92 85.20 83.48 84.15 139,528 -2.89(-3.32%)
Nov 29, 2011 86.88 88.06 85.96 87.04 70,595 -0.61(-0.69%)
Nov 28, 2011 85.95 88.29 85.53 87.65 126,933 -0.91(-1.03%)
Nov 25, 2011 89.25 89.25 88.29 88.56 50,112 -1.40(-1.55%)
Nov 23, 2011 88.71 90.83 88.71 89.96 117,944 +1.40(+1.58%)
Nov 22, 2011 87.66 88.61 86.97 88.56 84,500 +1.15(+1.32%)
Nov 21, 2011 87.68 88.08 87.20 87.41 95,196 +0.97(+1.13%)
Nov 18, 2011 85.90 86.69 84.85 86.43 73,779 +0.41(+0.48%)
Nov 17, 2011 84.75 86.62 84.64 86.02 46,356 +1.40(+1.65%)
Nov 16, 2011 84.07 84.72 83.68 84.63 33,045 +1.22(+1.46%)
Nov 15, 2011 84.26 84.93 83.09 83.40 50,305 -0.30(-0.35%)
Nov 14, 2011 82.53 83.99 82.20 83.70 8,222 +1.77(+2.16%)
Nov 11, 2011 81.98 82.30 81.58 81.93 12,855 -0.85(-1.03%)
Nov 10, 2011 82.84 83.83 81.53 82.79 21,055 -1.70(-2.01%)
Nov 09, 2011 84.33 85.43 83.43 84.49 28,294 +2.58(+3.15%)
Nov 08, 2011 83.00 83.84 81.55 81.91 17,384 -1.30(-1.56%)
Nov 07, 2011 82.75 84.49 82.51 83.21 19,945 +0.82(+1.00%)
Nov 04, 2011 81.76 83.02 81.55 82.39 21,692 -0.21(-0.26%)
Nov 03, 2011 82.55 83.38 82.11 82.61 9,208 -1.90(-2.25%)
Nov 02, 2011 82.71 84.85 82.51 84.51 25,132 -1.03(-1.21%)
Nov 01, 2011 84.96 85.54 83.66 85.54 54,114 +4.20(+5.16%)
Oct 31, 2011 79.26 81.37 78.96 81.34 62,135 +4.59(+5.98%)
Oct 28, 2011 76.03 76.99 75.95 76.75 89,180 +1.10(+1.45%)
Oct 27, 2011 78.02 78.22 74.89 75.66 116,844 -4.52(-5.63%)
Oct 26, 2011 80.86 81.84 79.93 80.17 29,705 -1.64(-2.00%)
Oct 25, 2011 78.76 82.12 78.76 81.81 40,517 +3.31(+4.21%)
Oct 24, 2011 79.57 79.64 78.40 78.50 73,680 -0.43(-0.55%)
Oct 21, 2011 79.62 79.69 78.47 78.93 28,744 -1.04(-1.30%)
Oct 20, 2011 80.27 81.43 79.91 79.97 47,237 -1.40(-1.72%)
Oct 19, 2011 80.64 81.62 80.20 81.37 51,113 -0.03(-0.04%)
Oct 18, 2011 82.58 83.33 80.44 81.40 28,656 -0.71(-0.86%)
Oct 17, 2011 80.22 82.48 79.74 82.11 25,057 +1.69(+2.10%)
Oct 14, 2011 80.15 80.79 79.77 80.42 47,011 -1.50(-1.84%)
Oct 13, 2011 81.23 83.03 81.22 81.93 127,131 +1.13(+1.40%)
Oct 12, 2011 81.04 81.16 79.43 80.80 59,838 -1.92(-2.32%)
Oct 11, 2011 84.35 84.36 82.39 82.72 49,114 -0.79(-0.95%)
Oct 10, 2011 83.42 83.66 82.35 83.51 19,332 -1.47(-1.73%)
Oct 07, 2011 84.53 85.81 83.45 84.98 61,663 -1.07(-1.24%)
Oct 06, 2011 87.45 87.92 86.01 86.05 102,590 -1.96(-2.22%)
Oct 05, 2011 88.35 88.97 87.58 88.00 60,263 -1.21(-1.35%)
Oct 04, 2011 91.82 92.52 89.14 89.21 170,282 -1.52(-1.67%)
Oct 03, 2011 89.14 90.89 87.94 90.73 226,806 +3.57(+4.09%)
Sep 30, 2011 86.21 87.51 85.25 87.16 94,185 +3.44(+4.11%)
Sep 29, 2011 83.21 84.73 82.59 83.72 227,412 +1.41(+1.72%)
Sep 28, 2011 81.83 82.33 80.73 82.31 75,359 +0.32(+0.40%)
Sep 27, 2011 81.64 82.16 81.14 81.98 68,453 -2.05(-2.44%)
Sep 26, 2011 85.87 86.03 83.73 84.03 40,350 -2.53(-2.92%)
Sep 23, 2011 90.61 90.61 86.28 86.56 176,551 -3.01(-3.36%)
Sep 22, 2011 87.53 93.77 87.15 89.57 169,454 +5.61(+6.68%)
Sep 21, 2011 79.06 84.12 78.62 83.96 80,585 +4.70(+5.93%)
Sep 20, 2011 78.71 79.27 78.37 79.27 72,637 +0.46(+0.59%)
Sep 19, 2011 78.29 79.46 78.24 78.80 104,838 +2.45(+3.20%)
Sep 16, 2011 75.80 77.09 75.66 76.36 32,706 +0.38(+0.50%)
Sep 15, 2011 76.25 77.13 75.84 75.98 14,504 -1.36(-1.76%)
Sep 14, 2011 76.05 77.54 75.52 77.34 17,174 +0.83(+1.09%)
Sep 13, 2011 77.88 77.98 76.10 76.50 22,703 -1.50(-1.92%)
Sep 12, 2011 78.14 78.53 77.49 78.00 32,039 -0.04(-0.05%)
Sep 09, 2011 76.69 78.24 76.60 78.05 34,090 +1.28(+1.66%)
Sep 08, 2011 76.28 76.88 75.45 76.77 22,389 +1.33(+1.76%)
Sep 07, 2011 76.64 76.88 75.43 75.45 25,938 -2.28(-2.93%)
Sep 06, 2011 79.01 79.42 77.53 77.72 38,791 +1.01(+1.32%)
Sep 02, 2011 75.15 76.88 74.65 76.71 102,627 +4.50(+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.