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 (%)
Feb 28, 2011 46.38 46.72 46.38 46.54 29,045 +0.31(+0.68%)
Feb 25, 2011 45.83 46.32 45.81 46.22 16,828 +0.38(+0.83%)
Feb 24, 2011 45.86 46.15 45.72 45.84 32,896 +0.40(+0.87%)
Feb 23, 2011 45.09 45.72 45.09 45.45 37,939 +0.34(+0.76%)
Feb 22, 2011 44.40 45.23 44.29 45.10 44,363 +1.09(+2.48%)
Feb 18, 2011 44.18 44.18 43.76 44.01 13,004 -0.36(-0.80%)
Feb 17, 2011 44.57 44.57 44.27 44.37 17,394 -0.11(-0.24%)
Feb 16, 2011 44.64 44.86 44.21 44.47 27,833 -0.16(-0.35%)
Feb 15, 2011 44.40 44.68 44.22 44.63 22,274 +0.19(+0.43%)
Feb 14, 2011 44.00 44.74 44.00 44.44 42,161 +0.37(+0.83%)
Feb 11, 2011 43.66 44.15 43.58 44.07 43,696 +0.75(+1.74%)
Feb 10, 2011 43.99 43.99 43.32 43.32 18,152 -0.65(-1.47%)
Feb 09, 2011 43.44 44.31 43.25 43.97 45,126 +0.41(+0.95%)
Feb 08, 2011 44.09 44.27 43.45 43.55 24,631 -0.32(-0.73%)
Feb 07, 2011 43.48 44.08 43.46 43.87 48,232 +0.41(+0.94%)
Feb 04, 2011 44.27 44.28 43.43 43.46 110,494 -0.88(-1.97%)
Feb 03, 2011 44.61 44.94 44.34 44.34 83,586 -0.48(-1.07%)
Feb 02, 2011 44.97 45.07 44.48 44.82 21,746 +0.21(+0.47%)
Feb 01, 2011 44.68 45.01 44.51 44.61 66,257 -0.71(-1.56%)
Jan 31, 2011 45.53 45.63 44.98 45.31 118,290 -0.48(-1.06%)
Jan 28, 2011 44.89 45.87 44.63 45.80 37,702 +0.41(+0.90%)
Jan 27, 2011 45.01 45.54 44.83 45.39 30,640 +0.22(+0.48%)
Jan 26, 2011 46.15 46.15 45.00 45.17 50,328 -1.09(-2.36%)
Jan 25, 2011 45.53 46.50 45.53 46.26 21,115 +0.82(+1.81%)
Jan 24, 2011 45.58 45.80 45.38 45.44 17,708 +0.14(+0.31%)
Jan 21, 2011 44.91 45.37 44.64 45.30 26,761 +0.33(+0.72%)
Jan 20, 2011 45.46 45.46 44.60 44.98 37,898 -0.73(-1.59%)
Jan 19, 2011 45.21 45.79 45.21 45.70 20,683 +0.43(+0.95%)
Jan 18, 2011 45.09 45.41 44.85 45.27 180,120 -0.40(-0.88%)
Jan 14, 2011 46.56 46.56 45.67 45.67 25,988 -0.55(-1.18%)
Jan 13, 2011 45.77 46.32 45.61 46.22 9,876 +0.42(+0.93%)
Jan 12, 2011 46.01 46.28 45.51 45.80 59,320 -0.40(-0.86%)
Jan 11, 2011 46.10 46.56 45.73 46.20 31,249 -0.01(-0.02%)
Jan 10, 2011 46.56 46.58 46.21 46.21 15,999 -0.00(-0.00%)
Jan 07, 2011 45.51 46.41 45.30 46.21 41,766 +0.37(+0.82%)
Jan 06, 2011 45.60 46.09 45.51 45.83 19,041 -0.04(-0.08%)
Jan 05, 2011 46.96 46.96 45.68 45.87 29,130 -1.38(-2.93%)
Jan 04, 2011 47.23 47.70 47.00 47.25 21,266 -0.22(-0.45%)
Jan 03, 2011 47.30 48.17 47.30 47.47 64,317 -0.84(-1.74%)
Dec 31, 2010 47.49 48.66 47.49 48.31 20,610 +1.20(+2.55%)
Dec 30, 2010 47.20 47.20 46.61 47.10 31,576 +0.06(+0.14%)
Dec 29, 2010 45.72 47.51 45.72 47.04 49,236 +0.72(+1.55%)
Dec 28, 2010 47.31 47.31 46.07 46.32 38,146 -1.00(-2.11%)
Dec 27, 2010 46.57 47.69 46.47 47.32 24,177 +0.34(+0.72%)
Dec 23, 2010 46.93 47.07 46.50 46.98 18,916 -0.03(-0.06%)
Dec 22, 2010 47.30 47.34 46.93 47.01 35,510 -0.15(-0.31%)
Dec 21, 2010 47.04 47.17 46.32 47.16 25,842 +0.18(+0.39%)
Dec 20, 2010 47.59 47.69 46.63 46.97 21,171 -0.31(-0.66%)
Dec 17, 2010 45.66 47.39 45.66 47.28 106,273 +1.96(+4.32%)
Dec 16, 2010 46.41 46.41 45.03 45.33 31,793 +0.02(+0.05%)
Dec 15, 2010 45.95 46.30 44.80 45.30 50,007 -0.65(-1.41%)
Dec 14, 2010 46.49 46.65 45.58 45.95 41,685 -1.34(-2.83%)
Dec 13, 2010 46.85 47.75 46.70 47.29 21,265 +0.05(+0.11%)
Dec 10, 2010 47.06 47.47 46.93 47.24 10,861 -0.03(-0.06%)
Dec 09, 2010 47.63 47.76 46.47 47.27 47,860 +0.23(+0.49%)
Dec 08, 2010 47.46 47.86 46.19 47.04 51,786 -0.42(-0.88%)
Dec 07, 2010 47.58 47.90 46.67 47.46 65,745 -1.26(-2.58%)
Dec 06, 2010 48.24 48.71 48.11 48.71 20,886 +0.67(+1.39%)
Dec 03, 2010 49.14 49.14 47.96 48.05 28,114 -0.58(-1.19%)
Dec 02, 2010 48.61 49.40 48.50 48.63 31,845 -0.38(-0.77%)
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.