Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

87.26 +1.23 (+1.43%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 97.16 97.39 96.32 97.10 51,241 +0.07(+0.07%)
Oct 30, 2013 97.50 97.65 97.03 97.03 2,462 -0.34(-0.35%)
Oct 29, 2013 97.00 97.46 97.00 97.37 7,166 -0.30(-0.31%)
Oct 28, 2013 97.80 97.96 97.55 97.67 4,894 -0.19(-0.19%)
Oct 25, 2013 97.88 98.26 97.78 97.86 7,326 +0.23(+0.24%)
Oct 24, 2013 98.44 98.44 97.54 97.63 11,276 -0.37(-0.38%)
Oct 23, 2013 97.82 98.80 97.47 98.00 6,434 +0.53(+0.54%)
Oct 22, 2013 97.00 97.81 96.98 97.47 8,837 +1.66(+1.73%)
Oct 21, 2013 95.95 96.49 95.72 95.81 12,462 -1.02(-1.05%)
Oct 18, 2013 96.65 97.04 96.47 96.83 3,866 +0.47(+0.49%)
Oct 17, 2013 95.59 96.49 95.38 96.36 24,873 +1.57(+1.66%)
Oct 16, 2013 93.34 94.79 92.89 94.79 15,239 +1.83(+1.97%)
Oct 15, 2013 93.67 93.97 92.96 92.96 75,109 -0.54(-0.57%)
Oct 14, 2013 94.40 94.45 92.96 93.50 9,029 -1.10(-1.17%)
Oct 11, 2013 95.54 95.68 94.30 94.60 250,302 +0.38(+0.40%)
Oct 10, 2013 93.18 94.25 92.79 94.22 6,499 +0.40(+0.43%)
Oct 09, 2013 95.09 95.09 93.82 93.82 11,020 -1.39(-1.46%)
Oct 08, 2013 94.85 95.73 94.85 95.21 7,361 +0.26(+0.27%)
Oct 07, 2013 94.77 95.25 94.77 94.95 4,165 +0.54(+0.57%)
Oct 04, 2013 94.16 94.42 93.87 94.41 32,500 -0.13(-0.14%)
Oct 03, 2013 94.83 95.16 94.50 94.54 145,642 -0.18(-0.19%)
Oct 02, 2013 94.64 95.32 94.64 94.72 5,435 +0.09(+0.10%)
Oct 01, 2013 94.97 94.97 94.26 94.63 7,530 -0.64(-0.67%)
Sep 27, 2013 94.87 95.80 94.87 95.27 16,618 -0.03(-0.03%)
Sep 26, 2013 95.75 95.75 95.19 95.30 4,671 -1.05(-1.09%)
Sep 25, 2013 95.93 96.50 95.93 96.35 7,750 -0.07(-0.07%)
Sep 24, 2013 95.00 96.42 94.92 96.42 42,149 +2.18(+2.31%)
Sep 23, 2013 93.89 94.59 93.73 94.24 23,108 -0.04(-0.04%)
Sep 20, 2013 94.04 94.42 94.04 94.28 13,316 +1.24(+1.33%)
Sep 19, 2013 94.00 94.00 92.74 93.04 13,530 -0.70(-0.75%)
Sep 18, 2013 92.48 95.24 91.72 93.74 36,418 +1.18(+1.27%)
Sep 17, 2013 91.71 92.56 91.54 92.56 10,889 +1.21(+1.32%)
Sep 16, 2013 93.07 93.10 91.30 91.35 21,006 -0.82(-0.89%)
Sep 13, 2013 92.86 93.00 91.93 92.17 241,320 +0.08(+0.09%)
Sep 12, 2013 93.12 93.30 92.09 92.09 13,815 +0.13(+0.14%)
Sep 11, 2013 91.61 92.25 90.99 91.96 14,452 +0.66(+0.72%)
Sep 10, 2013 92.00 92.63 91.24 91.30 29,107 -0.93(-1.00%)
Sep 09, 2013 93.35 93.35 92.23 92.23 16,950 +0.05(+0.06%)
Sep 06, 2013 93.07 93.13 92.18 92.18 6,297 +0.31(+0.33%)
Sep 05, 2013 93.25 93.25 91.80 91.87 14,787 -2.19(-2.33%)
Sep 04, 2013 94.50 94.50 93.76 94.06 10,167 +0.02(+0.02%)
Sep 03, 2013 94.79 94.79 93.15 94.04 15,071 -2.25(-2.34%)
Aug 30, 2013 95.89 96.97 95.56 96.29 297,398 +0.25(+0.26%)
Aug 29, 2013 93.89 96.11 93.89 96.05 21,912 +1.23(+1.30%)
Aug 28, 2013 94.97 95.09 93.98 94.81 75,162 -1.11(-1.16%)
Aug 27, 2013 94.17 96.00 94.17 95.92 102,669 +2.10(+2.24%)
Aug 26, 2013 93.47 93.99 93.18 93.82 24,918 +0.71(+0.76%)
Aug 23, 2013 91.10 93.25 91.10 93.11 22,994 +1.71(+1.87%)
Aug 22, 2013 90.26 91.40 90.10 91.40 17,890 +1.39(+1.54%)
Aug 21, 2013 90.50 91.16 89.95 90.01 23,981 -1.19(-1.30%)
Aug 20, 2013 90.63 91.46 90.63 91.20 24,493 +0.70(+0.77%)
Aug 19, 2013 90.90 91.09 90.15 90.50 24,419 -1.50(-1.63%)
Aug 16, 2013 91.44 92.20 90.80 92.00 38,643 -0.05(-0.05%)
Aug 15, 2013 92.65 93.20 92.05 92.05 45,130 -2.03(-2.16%)
Aug 14, 2013 94.00 94.35 93.74 94.08 28,558 +0.32(+0.34%)
Aug 13, 2013 93.97 94.12 93.70 93.76 6,228 -2.08(-2.17%)
Aug 12, 2013 97.12 97.16 95.84 95.84 6,596 -0.34(-0.35%)
Aug 09, 2013 95.88 96.37 95.87 96.18 1,354 -0.16(-0.17%)
Aug 08, 2013 96.50 97.22 96.34 96.34 5,119 +0.15(+0.16%)
Aug 07, 2013 95.30 96.36 95.30 96.19 7,629 +1.22(+1.28%)
Aug 06, 2013 94.28 95.18 94.16 94.97 6,899 +0.34(+0.36%)
Aug 05, 2013 95.30 95.40 94.56 94.63 7,492 -1.11(-1.16%)
Aug 02, 2013 93.57 95.85 93.51 95.74 20,739 +1.28(+1.36%)
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.