Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.05 -1.19 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 122.05 123.89 120.70 123.40 66,526 +4.87(+4.11%)
Sep 29, 2011 117.81 119.96 116.92 118.53 160,628 +2.00(+1.72%)
Sep 28, 2011 115.85 116.56 114.30 116.53 53,229 +0.46(+0.40%)
Sep 27, 2011 115.58 116.32 114.88 116.07 48,351 -2.90(-2.44%)
Sep 26, 2011 121.57 121.80 118.54 118.97 28,501 -3.58(-2.92%)
Sep 23, 2011 128.28 128.28 122.15 122.55 124,704 -5.20(-4.07%)
Sep 22, 2011 124.83 133.73 124.29 127.75 118,816 +8.00(+6.68%)
Sep 21, 2011 112.75 119.98 112.13 119.75 56,504 +6.70(+5.93%)
Sep 20, 2011 112.25 113.05 111.78 113.05 50,931 +0.66(+0.59%)
Sep 19, 2011 111.65 113.32 111.59 112.39 73,509 +3.49(+3.20%)
Sep 16, 2011 108.10 109.95 107.90 108.90 22,933 +0.54(+0.50%)
Sep 15, 2011 108.75 110.00 108.16 108.36 10,170 -1.94(-1.76%)
Sep 14, 2011 108.46 110.59 107.71 110.30 12,042 +1.19(+1.09%)
Sep 13, 2011 111.07 111.22 108.54 109.11 15,919 -2.14(-1.92%)
Sep 12, 2011 111.44 112.00 110.51 111.25 22,465 -0.06(-0.05%)
Sep 09, 2011 109.38 111.58 109.24 111.31 23,903 +1.82(+1.66%)
Sep 08, 2011 108.79 109.64 107.60 109.49 15,699 +1.89(+1.76%)
Sep 07, 2011 109.31 109.65 107.58 107.60 18,187 -3.25(-2.93%)
Sep 06, 2011 112.69 113.27 110.58 110.85 27,199 +1.44(+1.32%)
Sep 02, 2011 107.18 109.64 106.46 109.41 71,959 +6.42(+6.23%)
Sep 01, 2011 101.00 103.11 99.82 102.99 11,446 +2.55(+2.54%)
Aug 31, 2011 103.01 103.01 100.37 100.44 8,384 -2.70(-2.62%)
Aug 30, 2011 102.07 103.59 102.05 103.14 45,670 +2.99(+2.98%)
Aug 29, 2011 99.95 100.40 99.38 100.15 20,613 -2.36(-2.30%)
Aug 26, 2011 102.34 103.32 100.91 102.51 24,999 +1.73(+1.72%)
Aug 25, 2011 99.90 101.20 99.31 100.78 36,459 +1.76(+1.78%)
Aug 24, 2011 103.75 103.75 99.02 99.02 36,858 -4.73(-4.56%)
Aug 23, 2011 104.76 106.12 103.75 103.75 51,807 -2.40(-2.26%)
Aug 22, 2011 105.62 111.00 105.47 106.15 47,929 -0.24(-0.23%)
Aug 19, 2011 105.75 106.95 105.29 106.39 64,587 +1.48(+1.41%)
Aug 18, 2011 104.40 107.38 103.69 104.91 46,917 +3.87(+3.83%)
Aug 17, 2011 98.51 101.34 97.80 101.04 31,480 +2.77(+2.82%)
Aug 16, 2011 96.42 99.20 95.96 98.27 18,371 +2.90(+3.04%)
Aug 15, 2011 96.80 96.80 95.20 95.37 9,887 -1.55(-1.60%)
Aug 12, 2011 95.46 97.05 94.78 96.92 25,665 +2.97(+3.16%)
Aug 11, 2011 101.12 101.12 93.77 93.95 47,027 -8.33(-8.14%)
Aug 10, 2011 101.00 102.37 100.00 102.28 55,367 +4.26(+4.35%)
Aug 09, 2011 94.51 101.34 95.07 98.02 66,067 -0.01(-0.01%)
Aug 08, 2011 94.51 98.17 94.33 98.03 72,882 +4.13(+4.40%)
Aug 05, 2011 95.67 97.80 93.69 93.90 56,885 -3.91(-4.00%)
Aug 04, 2011 93.92 98.00 93.60 97.81 94,919 +4.81(+5.18%)
Aug 03, 2011 92.43 95.48 92.29 93.00 68,077 +1.01(+1.10%)
Aug 02, 2011 88.52 92.05 88.22 91.99 43,214 +4.35(+4.96%)
Aug 01, 2011 85.85 88.39 85.85 87.64 18,321 +1.33(+1.54%)
Jul 29, 2011 84.85 86.86 84.69 86.31 28,400 +2.30(+2.74%)
Jul 28, 2011 83.55 84.08 83.30 84.01 11,209 +0.85(+1.02%)
Jul 27, 2011 82.86 83.23 82.49 83.16 29,505 +0.24(+0.29%)
Jul 26, 2011 82.61 83.28 82.61 82.92 16,456 +0.52(+0.63%)
Jul 25, 2011 82.16 82.70 81.97 82.40 5,964 -1.14(-1.36%)
Jul 22, 2011 83.20 83.69 83.20 83.54 16,796 +0.83(+1.00%)
Jul 21, 2011 82.82 83.22 82.00 82.71 19,284 -1.46(-1.73%)
Jul 20, 2011 85.00 85.00 83.74 84.17 8,674 -0.82(-0.96%)
Jul 19, 2011 82.53 85.01 82.24 84.99 6,968 +2.42(+2.93%)
Jul 18, 2011 83.60 83.85 82.50 82.57 12,844 -1.05(-1.26%)
Jul 15, 2011 82.58 83.86 82.58 83.62 6,096 -0.58(-0.69%)
Jul 14, 2011 85.07 85.39 84.03 84.20 9,301 -1.95(-2.26%)
Jul 13, 2011 84.83 86.16 84.06 86.15 21,877 +0.86(+1.01%)
Jul 12, 2011 86.25 86.25 84.78 85.29 80,674 +0.38(+0.45%)
Jul 11, 2011 84.33 85.15 84.00 84.91 36,188 +1.27(+1.52%)
Jul 08, 2011 83.00 83.77 82.69 83.64 21,767 +1.93(+2.36%)
Jul 07, 2011 81.20 81.90 81.14 81.71 3,948 -0.11(-0.13%)
Jul 06, 2011 81.66 82.20 81.31 81.82 36,741 +0.68(+0.84%)
Jul 05, 2011 81.71 82.20 81.04 81.14 86,171 -0.31(-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.