Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.70 -1.25 (-1.51%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 79.04 79.32 78.47 78.75 25,195 +0.10(+0.13%)
Apr 29, 2013 79.41 79.42 78.65 78.65 31,600 -0.52(-0.65%)
Apr 26, 2013 78.83 79.19 78.01 79.16 22,084 +1.16(+1.48%)
Apr 25, 2013 78.15 78.15 77.99 78.01 63,834 -0.54(-0.69%)
Apr 24, 2013 78.31 78.57 78.26 78.55 14,676 +0.27(+0.34%)
Apr 23, 2013 79.16 79.28 78.28 78.28 70,210 -0.50(-0.64%)
Apr 22, 2013 78.56 79.05 78.56 78.78 39,654 +0.15(+0.19%)
Apr 19, 2013 78.84 78.86 78.49 78.63 23,167 -0.33(-0.42%)
Apr 18, 2013 78.64 79.10 78.49 78.96 39,443 +0.28(+0.35%)
Apr 17, 2013 78.53 79.29 78.44 78.69 52,060 +0.87(+1.12%)
Apr 16, 2013 77.85 78.39 77.75 77.81 41,736 -0.87(-1.11%)
Apr 15, 2013 77.97 78.86 77.79 78.69 44,148 +0.90(+1.15%)
Apr 12, 2013 77.20 77.79 76.80 77.79 15,774 +1.78(+2.35%)
Apr 11, 2013 76.13 76.28 75.79 76.00 21,602 +0.15(+0.20%)
Apr 10, 2013 76.52 76.52 75.85 75.85 37,084 -1.54(-1.99%)
Apr 09, 2013 77.91 78.07 77.29 77.39 28,285 -0.48(-0.61%)
Apr 08, 2013 78.37 78.71 77.70 77.87 39,891 -0.72(-0.91%)
Apr 05, 2013 78.63 79.14 78.33 78.59 50,161 +2.51(+3.30%)
Apr 04, 2013 75.37 76.10 75.21 76.08 58,800 +1.24(+1.65%)
Apr 03, 2013 74.12 75.00 74.12 74.84 35,989 +1.02(+1.39%)
Apr 02, 2013 73.92 73.94 73.66 73.82 23,295 -0.21(-0.28%)
Apr 01, 2013 73.35 74.48 73.34 74.02 11,953 +0.65(+0.89%)
Mar 28, 2013 73.82 74.10 73.37 73.37 47,173 -0.65(-0.87%)
Mar 27, 2013 73.84 74.34 73.84 74.02 117,284 +0.86(+1.17%)
Mar 26, 2013 72.74 73.26 72.55 73.16 12,212 +0.13(+0.17%)
Mar 25, 2013 72.41 73.32 72.41 73.03 59,283 +0.05(+0.06%)
Mar 22, 2013 73.07 73.28 72.72 72.99 33,845 -0.04(-0.05%)
Mar 21, 2013 72.49 73.03 72.31 73.02 150,331 +1.05(+1.46%)
Mar 20, 2013 72.46 72.65 71.87 71.97 14,107 -1.17(-1.60%)
Mar 19, 2013 72.36 73.49 72.36 73.14 44,760 +0.72(+0.99%)
Mar 18, 2013 72.61 72.63 72.08 72.42 26,962 +0.88(+1.23%)
Mar 15, 2013 71.33 71.72 71.28 71.54 60,251 +0.48(+0.68%)
Mar 14, 2013 70.96 71.49 70.96 71.06 11,669 -0.32(-0.44%)
Mar 13, 2013 71.10 71.70 71.08 71.38 61,612 -0.17(-0.23%)
Mar 12, 2013 71.12 71.66 71.12 71.54 22,408 +0.71(+1.01%)
Mar 11, 2013 71.01 71.13 70.83 70.83 16,434 -0.03(-0.04%)
Mar 08, 2013 70.95 71.33 70.67 70.86 56,048 -1.11(-1.55%)
Mar 07, 2013 72.17 72.36 71.69 71.97 30,065 -0.64(-0.88%)
Mar 06, 2013 73.04 73.17 72.58 72.61 29,748 -1.10(-1.50%)
Mar 05, 2013 73.94 73.94 73.50 73.72 6,256 -0.38(-0.51%)
Mar 04, 2013 74.57 74.62 73.97 74.09 21,729 -0.36(-0.49%)
Mar 01, 2013 74.36 74.83 74.25 74.46 102,281 +0.57(+0.77%)
Feb 28, 2013 73.92 74.15 73.65 73.89 10,694 -0.01(-0.01%)
Feb 27, 2013 74.97 74.97 73.61 73.90 7,641 -0.19(-0.26%)
Feb 26, 2013 74.33 75.07 74.09 74.09 15,854 +1.19(+1.63%)
Feb 22, 2013 72.62 73.04 72.61 72.90 15,750 +0.24(+0.33%)
Feb 21, 2013 72.71 72.91 72.42 72.66 41,596 +0.54(+0.75%)
Feb 20, 2013 71.57 72.17 71.33 72.12 11,097 +0.24(+0.34%)
Feb 19, 2013 72.62 72.66 71.87 71.88 11,609 -0.56(-0.77%)
Feb 15, 2013 72.26 72.44 72.15 72.44 10,847 -0.15(-0.20%)
Feb 14, 2013 72.17 72.75 71.98 72.58 15,408 +0.69(+0.96%)
Feb 13, 2013 71.66 72.08 71.66 71.89 25,141 -0.67(-0.93%)
Feb 12, 2013 72.60 72.87 72.24 72.56 35,048 -0.38(-0.53%)
Feb 11, 2013 72.78 73.15 72.76 72.94 24,253 +0.22(+0.31%)
Feb 08, 2013 72.15 72.77 72.15 72.72 6,650 +0.18(+0.25%)
Feb 07, 2013 72.65 73.11 72.54 72.54 43,507 +0.07(+0.10%)
Feb 06, 2013 72.10 72.63 71.77 72.47 43,866 -0.26(-0.35%)
Feb 04, 2013 72.37 72.98 72.26 72.73 21,398 +1.11(+1.55%)
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.