Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.68 +0.26 (+0.34%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 60.13 61.38 59.42 61.31 19,226 +1.52(+2.54%)
Aug 31, 2011 61.32 61.32 59.75 59.79 14,083 -1.61(-2.62%)
Aug 30, 2011 60.76 61.67 60.75 61.40 76,714 +1.78(+2.98%)
Aug 29, 2011 59.50 59.77 59.16 59.62 34,625 -1.41(-2.30%)
Aug 26, 2011 60.93 61.51 60.07 61.03 41,992 +1.03(+1.72%)
Aug 25, 2011 59.47 60.25 59.12 60.00 61,242 +1.05(+1.78%)
Aug 24, 2011 61.76 61.76 58.95 58.95 61,912 -2.82(-4.56%)
Aug 23, 2011 62.37 63.18 61.76 61.76 87,023 -1.43(-2.26%)
Aug 22, 2011 62.88 66.08 62.79 63.19 80,509 -0.14(-0.23%)
Aug 19, 2011 62.96 63.67 62.68 63.34 108,491 +0.88(+1.41%)
Aug 18, 2011 62.15 63.93 61.73 62.45 78,809 +2.30(+3.83%)
Aug 17, 2011 58.65 60.33 58.22 60.15 52,879 +1.65(+2.82%)
Aug 16, 2011 57.40 59.06 57.13 58.50 30,858 +1.73(+3.04%)
Aug 15, 2011 57.63 57.63 56.68 56.77 16,607 -0.92(-1.60%)
Aug 12, 2011 56.83 57.78 56.42 57.70 43,111 +1.77(+3.16%)
Aug 11, 2011 60.20 60.20 55.82 55.93 78,994 -4.96(-8.14%)
Aug 10, 2011 60.13 60.94 59.53 60.89 93,003 +2.54(+4.35%)
Aug 09, 2011 56.26 60.33 56.60 58.35 110,977 -0.01(-0.01%)
Aug 08, 2011 56.26 58.44 56.16 58.36 122,424 +2.46(+4.40%)
Aug 05, 2011 56.95 58.22 55.78 55.90 95,553 -2.33(-4.00%)
Aug 04, 2011 55.91 58.34 55.72 58.23 159,441 +2.87(+5.18%)
Aug 03, 2011 55.03 56.84 54.94 55.36 114,353 +0.60(+1.10%)
Aug 02, 2011 52.70 54.80 52.52 54.76 72,589 +2.59(+4.96%)
Aug 01, 2011 51.11 52.62 51.11 52.17 30,774 +0.79(+1.54%)
Jul 29, 2011 50.51 51.71 50.42 51.38 47,705 +1.37(+2.74%)
Jul 28, 2011 49.74 50.05 49.59 50.01 18,828 +0.51(+1.02%)
Jul 27, 2011 49.33 49.55 49.11 49.51 49,561 +0.14(+0.29%)
Jul 26, 2011 49.18 49.58 49.18 49.36 27,642 +0.31(+0.63%)
Jul 25, 2011 48.91 49.23 48.80 49.05 10,018 -0.68(-1.36%)
Jul 22, 2011 49.53 49.82 49.53 49.73 28,213 +0.49(+1.00%)
Jul 21, 2011 49.30 49.54 48.82 49.24 32,392 -0.87(-1.73%)
Jul 20, 2011 50.60 50.60 49.85 50.11 14,570 -0.49(-0.96%)
Jul 19, 2011 49.13 50.61 48.96 50.60 11,704 +1.44(+2.93%)
Jul 18, 2011 49.77 49.92 49.11 49.16 21,574 -0.63(-1.26%)
Jul 15, 2011 49.16 49.93 49.16 49.78 10,239 -0.35(-0.69%)
Jul 14, 2011 50.64 50.83 50.02 50.13 15,623 -1.16(-2.26%)
Jul 13, 2011 50.50 51.29 50.04 51.29 36,748 +0.51(+1.01%)
Jul 12, 2011 51.35 51.35 50.47 50.77 135,513 +0.23(+0.45%)
Jul 11, 2011 50.20 50.69 50.01 50.55 60,787 +0.76(+1.52%)
Jul 08, 2011 49.41 49.87 49.23 49.79 36,563 +1.15(+2.36%)
Jul 07, 2011 48.34 48.76 48.30 48.64 6,631 -0.07(-0.13%)
Jul 06, 2011 48.61 48.94 48.40 48.71 61,716 +0.40(+0.84%)
Jul 05, 2011 48.64 48.94 48.24 48.30 144,747 -0.18(-0.38%)
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.