Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

90.48 -1.38 (-1.50%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 58.71 59.49 58.69 59.17 53,853 +0.07(+0.12%)
May 23, 2011 58.75 59.43 58.73 59.10 22,403 +0.76(+1.29%)
May 20, 2011 58.36 58.71 58.18 58.35 13,457 +0.03(+0.05%)
May 19, 2011 57.92 58.61 57.63 58.32 49,834 -0.50(-0.85%)
May 18, 2011 59.56 59.81 58.65 58.82 34,552 -1.18(-1.97%)
May 17, 2011 59.47 60.00 59.17 60.00 115,489 +0.94(+1.59%)
May 16, 2011 58.16 59.17 57.95 59.06 21,410 +0.64(+1.09%)
May 13, 2011 57.88 58.53 57.88 58.42 20,192 +0.73(+1.26%)
May 12, 2011 58.23 58.30 57.27 57.70 20,423 -0.55(-0.95%)
May 11, 2011 57.17 58.30 57.17 58.25 13,813 +0.55(+0.95%)
May 10, 2011 57.51 58.03 57.47 57.70 509,615 -0.34(-0.59%)
May 09, 2011 57.93 58.22 57.68 58.04 26,603 -0.02(-0.03%)
May 06, 2011 57.72 58.47 57.36 58.06 49,320 -0.45(-0.76%)
May 05, 2011 57.95 58.65 57.85 58.51 24,928 +0.90(+1.56%)
May 04, 2011 57.49 57.89 57.45 57.61 49,985 +0.53(+0.93%)
May 03, 2011 56.99 57.08 56.56 57.08 24,144 +0.55(+0.96%)
May 02, 2011 56.57 56.57 56.54 56.54 17,499 +0.08(+0.15%)
Apr 29, 2011 56.20 56.51 56.16 56.45 4,256 +0.29(+0.52%)
Apr 28, 2011 56.02 56.17 55.73 56.16 7,469 +0.50(+0.90%)
Apr 27, 2011 56.51 56.51 55.61 55.66 43,035 -0.95(-1.67%)
Apr 26, 2011 55.98 56.61 55.98 56.61 13,941 +0.67(+1.20%)
Apr 25, 2011 55.65 55.94 55.49 55.94 31,590 +0.35(+0.62%)
Apr 21, 2011 55.63 56.16 55.43 55.59 22,504 -0.19(-0.33%)
Apr 20, 2011 55.94 56.25 55.78 55.78 9,738 -0.36(-0.65%)
Apr 19, 2011 55.93 56.22 55.68 56.14 16,826 +0.48(+0.86%)
Apr 18, 2011 55.10 55.86 54.57 55.66 16,370 -0.12(-0.22%)
Apr 15, 2011 55.28 55.81 55.14 55.79 27,007 +1.23(+2.25%)
Apr 14, 2011 54.57 54.70 54.07 54.56 7,756 +0.27(+0.49%)
Apr 13, 2011 53.66 54.45 53.45 54.29 24,096 +0.29(+0.54%)
Apr 12, 2011 53.49 54.10 53.49 54.00 16,389 +1.13(+2.14%)
Apr 11, 2011 52.99 53.27 52.68 52.87 31,331 -0.12(-0.24%)
Apr 08, 2011 53.03 53.44 52.89 53.00 11,136 -0.18(-0.34%)
Apr 07, 2011 53.54 53.59 53.14 53.18 19,278 -0.51(-0.96%)
Apr 06, 2011 55.18 55.18 53.68 53.69 22,776 -1.48(-2.68%)
Apr 05, 2011 55.19 55.47 54.81 55.17 16,967 -0.03(-0.06%)
Apr 04, 2011 55.18 55.67 55.18 55.20 34,890 +0.08(+0.15%)
Apr 01, 2011 54.76 55.33 54.65 55.12 35,081 +0.37(+0.68%)
Mar 31, 2011 55.24 55.28 54.37 54.75 19,863 -0.03(-0.05%)
Mar 30, 2011 54.41 54.87 54.27 54.77 10,934 +0.23(+0.42%)
Mar 29, 2011 54.57 54.70 54.40 54.55 6,969 -0.37(-0.67%)
Mar 28, 2011 54.79 55.22 54.67 54.91 7,782 +0.03(+0.05%)
Mar 25, 2011 55.43 55.46 54.83 54.88 17,954 -0.36(-0.65%)
Mar 24, 2011 55.22 55.38 55.02 55.25 17,293 -0.48(-0.86%)
Mar 23, 2011 56.26 56.31 55.43 55.73 5,864 -0.01(-0.02%)
Mar 22, 2011 55.31 55.74 55.31 55.74 6,968 +0.25(+0.46%)
Mar 21, 2011 54.96 55.77 54.96 55.49 29,570 -0.20(-0.36%)
Mar 18, 2011 54.97 55.85 54.97 55.69 8,078 +0.37(+0.67%)
Mar 17, 2011 55.71 55.96 55.14 55.31 30,556 -0.93(-1.65%)
Mar 16, 2011 55.42 56.69 55.27 56.24 51,140 +1.27(+2.31%)
Mar 15, 2011 54.83 54.97 54.70 54.97 36,051 +0.86(+1.59%)
Mar 14, 2011 53.87 54.11 53.53 54.11 16,327 -0.04(-0.07%)
Mar 11, 2011 54.59 54.60 53.80 54.15 24,743 -0.40(-0.74%)
Mar 10, 2011 53.11 54.55 53.01 54.55 30,313 +1.76(+3.34%)
Mar 09, 2011 52.57 53.10 52.36 52.79 11,256 +0.43(+0.81%)
Mar 08, 2011 52.87 53.07 52.36 52.36 28,105 -0.56(-1.06%)
Mar 07, 2011 52.87 53.53 52.37 52.92 13,604 -0.58(-1.08%)
Mar 04, 2011 52.63 53.50 52.63 53.50 3,271 +0.45(+0.84%)
Mar 03, 2011 53.52 53.53 52.72 53.05 69,259 -0.77(-1.42%)
Mar 02, 2011 54.54 54.79 53.82 53.82 24,207 -1.47(-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.