Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 81.26 80.00 80.00 80.00 146,678 -0.13(-0.16%)
Aug 28, 2014 80.11 80.43 79.96 80.12 85,690 +0.75(+0.94%)
Aug 27, 2014 78.77 79.43 78.50 79.38 48,547 +1.04(+1.32%)
Aug 26, 2014 79.03 79.03 78.16 78.34 161,897 -0.29(-0.37%)
Aug 25, 2014 78.43 78.77 78.10 78.63 126,047 +0.67(+0.86%)
Aug 22, 2014 79.15 79.15 77.61 77.96 123,590 +0.47(+0.61%)
Aug 21, 2014 76.82 77.55 76.82 77.49 20,773 +0.71(+0.93%)
Aug 20, 2014 76.88 76.91 76.44 76.78 56,317 -0.27(-0.35%)
Aug 19, 2014 77.75 77.91 76.69 77.05 54,185 -0.13(-0.17%)
Aug 18, 2014 78.11 78.34 77.06 77.18 59,975 -1.64(-2.08%)
Aug 15, 2014 78.79 79.12 77.29 78.82 139,081 +1.77(+2.30%)
Aug 14, 2014 76.61 77.25 76.09 77.05 39,757 +0.97(+1.28%)
Aug 13, 2014 75.61 76.09 75.61 76.08 18,104 +0.53(+0.71%)
Aug 12, 2014 76.15 76.19 75.47 75.54 84,449 -0.73(-0.95%)
Aug 11, 2014 76.36 76.56 75.99 76.27 51,692 +0.05(+0.07%)
Aug 08, 2014 76.70 77.06 76.08 76.22 65,052 -0.08(-0.10%)
Aug 07, 2014 75.52 76.32 75.52 76.30 30,442 +0.92(+1.22%)
Aug 06, 2014 76.13 76.13 75.28 75.37 80,681 +0.09(+0.12%)
Aug 05, 2014 74.78 75.61 74.28 75.28 24,116 +0.46(+0.61%)
Aug 04, 2014 75.04 75.41 74.81 74.83 26,576 -0.38(-0.51%)
Aug 01, 2014 74.39 75.73 73.91 75.21 156,345 +0.42(+0.57%)
Jul 31, 2014 74.08 75.26 74.08 74.78 179,394 -0.12(-0.16%)
Jul 30, 2014 75.93 76.15 74.78 74.90 108,183 -1.70(-2.22%)
Jul 29, 2014 76.51 76.74 76.14 76.61 65,068 +0.47(+0.62%)
Jul 28, 2014 76.32 76.59 75.73 76.13 59,650 -0.18(-0.23%)
Jul 25, 2014 75.76 76.32 75.65 76.31 124,608 +1.50(+2.01%)
Jul 24, 2014 75.02 75.07 74.60 74.81 34,064 -0.84(-1.11%)
Jul 23, 2014 75.80 75.94 75.61 75.65 19,503 -0.05(-0.07%)
Jul 22, 2014 75.58 75.87 75.12 75.70 31,294 +0.04(+0.05%)
Jul 21, 2014 75.41 76.04 75.41 75.66 65,236 +0.70(+0.93%)
Jul 18, 2014 75.35 75.35 74.46 74.97 43,794 -0.30(-0.40%)
Jul 17, 2014 74.49 75.28 74.20 75.27 107,377 +1.56(+2.12%)
Jul 16, 2014 73.50 73.83 73.43 73.71 82,554 +0.42(+0.57%)
Jul 15, 2014 73.12 73.71 72.81 73.29 20,628 -0.18(-0.25%)
Jul 14, 2014 73.55 73.75 73.22 73.47 43,676 -0.29(-0.39%)
Jul 11, 2014 73.57 73.93 73.53 73.76 21,752 +0.72(+0.98%)
Jul 10, 2014 73.76 74.02 73.05 73.05 57,940 -0.04(-0.05%)
Jul 09, 2014 72.90 73.45 72.79 73.08 40,947 +0.04(+0.05%)
Jul 08, 2014 72.51 73.22 72.51 73.05 105,605 +1.25(+1.74%)
Jul 07, 2014 70.58 72.12 70.36 71.79 289,042 +0.52(+0.72%)
Jul 03, 2014 71.15 71.28 71.28 71.28 176,809 -0.40(-0.56%)
Jul 02, 2014 72.13 72.34 71.42 71.68 101,106 -1.04(-1.42%)
Jul 01, 2014 72.93 73.21 72.55 72.72 63,023 -0.98(-1.33%)
Jun 30, 2014 73.59 73.97 73.36 73.69 108,834 +0.13(+0.17%)
Jun 27, 2014 73.92 74.01 73.37 73.57 98,554 -0.10(-0.13%)
Jun 26, 2014 73.40 74.10 73.40 73.67 45,762 +0.70(+0.95%)
Jun 25, 2014 73.33 73.52 72.95 72.97 25,918 +0.19(+0.26%)
Jun 24, 2014 72.35 72.78 72.06 72.78 28,269 +1.14(+1.60%)
Jun 23, 2014 72.45 72.53 71.61 71.64 47,374 -0.38(-0.53%)
Jun 20, 2014 71.34 72.05 71.20 72.02 40,185 +0.54(+0.76%)
Jun 19, 2014 72.87 72.93 71.22 71.48 34,494 -1.20(-1.65%)
Jun 18, 2014 72.29 72.86 72.08 72.68 21,536 +0.55(+0.77%)
Jun 17, 2014 72.63 72.63 71.93 72.12 79,961 -0.71(-0.98%)
Jun 16, 2014 72.70 73.00 72.37 72.84 103,407 +0.25(+0.35%)
Jun 13, 2014 72.08 73.14 72.08 72.59 51,691 +0.06(+0.09%)
Jun 12, 2014 71.74 72.76 71.32 72.52 49,389 +0.84(+1.18%)
Jun 11, 2014 71.78 71.85 71.09 71.68 133,691 +0.30(+0.42%)
Jun 10, 2014 71.36 71.66 71.24 71.38 26,168 -0.61(-0.84%)
Jun 06, 2014 72.50 72.76 71.87 71.99 55,229 +0.11(+0.16%)
Jun 05, 2014 71.40 72.24 71.18 71.87 72,047 +0.06(+0.08%)
Jun 04, 2014 71.96 72.12 71.60 71.82 37,676 -0.04(-0.06%)
Jun 03, 2014 72.68 72.89 71.85 71.86 56,207 -1.31(-1.79%)
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.