Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 81.75 82.19 80.81 81.43 78,479 -0.20(-0.25%)
Oct 30, 2014 82.35 83.20 78.55 81.63 79,291 +0.19(+0.24%)
Oct 29, 2014 80.68 81.99 80.35 81.44 127,767 +0.23(+0.28%)
Oct 28, 2014 81.48 81.60 80.94 81.21 99,906 -0.58(-0.71%)
Oct 27, 2014 81.90 81.67 81.55 81.79 49,905 +0.12(+0.15%)
Oct 24, 2014 81.76 82.79 81.35 81.67 55,495 +0.09(+0.11%)
Oct 23, 2014 82.53 82.53 81.11 81.58 148,635 -0.96(-1.16%)
Oct 22, 2014 82.30 82.58 82.07 82.54 127,879 +0.16(+0.20%)
Oct 21, 2014 82.67 82.93 82.31 82.38 121,136 -0.98(-1.17%)
Oct 20, 2014 83.56 83.67 82.83 83.35 83,668 +0.36(+0.43%)
Oct 17, 2014 83.19 83.35 82.04 83.00 146,572 -0.44(-0.52%)
Oct 16, 2014 85.91 85.91 83.23 83.43 148,867 -0.80(-0.95%)
Oct 15, 2014 86.80 91.17 83.94 84.23 390,538 +0.36(+0.43%)
Oct 14, 2014 83.71 83.87 82.78 83.87 117,330 +0.81(+0.98%)
Oct 13, 2014 82.57 83.52 82.12 83.06 132,526 +1.09(+1.32%)
Oct 10, 2014 81.63 82.08 81.41 81.98 56,843 +0.91(+1.12%)
Oct 09, 2014 81.40 81.60 80.90 81.07 38,181 -0.31(-0.38%)
Oct 08, 2014 81.54 81.69 80.67 81.38 80,164 -0.16(-0.19%)
Oct 07, 2014 80.12 81.63 80.12 81.53 227,776 +1.64(+2.05%)
Oct 06, 2014 79.85 80.43 79.51 79.90 104,900 -0.03(-0.04%)
Oct 03, 2014 79.09 80.17 78.93 79.93 125,892 +0.66(+0.84%)
Oct 02, 2014 79.94 80.30 79.26 79.26 72,016 -1.07(-1.33%)
Oct 01, 2014 78.95 80.33 78.94 80.33 186,502 +2.18(+2.79%)
Sep 30, 2014 78.50 78.91 77.93 78.15 194,504 -0.53(-0.67%)
Sep 29, 2014 78.63 79.08 78.55 78.68 102,323 +0.76(+0.98%)
Sep 26, 2014 77.94 78.33 77.40 77.92 40,995 -0.10(-0.13%)
Sep 25, 2014 77.18 78.03 77.11 78.02 40,582 +1.48(+1.93%)
Sep 24, 2014 77.19 77.36 76.48 76.54 34,909 -1.00(-1.29%)
Sep 23, 2014 76.72 77.66 76.49 77.54 77,159 +1.05(+1.37%)
Sep 22, 2014 76.66 76.82 76.23 76.49 43,152 +0.17(+0.23%)
Sep 19, 2014 76.62 76.62 75.04 76.32 28,359 +1.43(+1.91%)
Sep 18, 2014 75.16 75.40 74.78 74.89 18,888 +0.44(+0.59%)
Sep 17, 2014 75.23 75.50 74.45 74.45 55,677 -0.60(-0.79%)
Sep 16, 2014 75.36 75.37 74.67 75.04 51,699 -0.18(-0.24%)
Sep 15, 2014 75.55 76.06 74.99 75.22 93,847 -0.11(-0.15%)
Sep 12, 2014 75.72 75.85 74.99 75.33 99,356 -1.13(-1.48%)
Sep 11, 2014 77.22 77.22 76.38 76.47 29,536 -0.35(-0.46%)
Sep 10, 2014 77.13 77.13 76.69 76.82 54,825 -0.84(-1.09%)
Sep 09, 2014 77.24 77.75 77.24 77.66 82,824 +0.23(+0.29%)
Sep 08, 2014 77.81 78.39 77.22 77.44 98,092 -0.24(-0.31%)
Sep 05, 2014 78.38 78.44 77.02 77.68 194,073 -0.25(-0.32%)
Sep 04, 2014 78.49 78.56 78.14 77.93 121,775 -1.26(-1.59%)
Sep 03, 2014 78.51 79.19 78.36 79.19 143,578 +0.47(+0.59%)
Sep 02, 2014 80.01 80.01 78.71 78.72 268,870 -1.83(-2.27%)
Aug 29, 2014 81.82 80.55 80.55 80.55 145,677 -0.13(-0.16%)
Aug 28, 2014 80.66 80.98 80.51 80.67 85,105 +0.75(+0.94%)
Aug 27, 2014 79.31 79.97 79.04 79.92 48,216 +1.04(+1.32%)
Aug 26, 2014 79.57 79.57 78.70 78.88 160,792 -0.29(-0.37%)
Aug 25, 2014 78.97 79.31 78.64 79.17 125,187 +0.67(+0.86%)
Aug 22, 2014 79.70 79.70 78.15 78.50 122,747 +0.47(+0.61%)
Aug 21, 2014 77.35 78.08 77.35 78.02 20,631 +0.72(+0.93%)
Aug 20, 2014 77.41 77.44 76.97 77.31 55,933 -0.27(-0.35%)
Aug 19, 2014 78.28 78.45 77.22 77.58 53,815 -0.13(-0.17%)
Aug 18, 2014 78.65 78.88 77.59 77.71 59,566 -1.65(-2.08%)
Aug 15, 2014 79.33 79.67 77.82 79.36 138,132 +1.79(+2.30%)
Aug 14, 2014 77.13 77.78 76.61 77.58 39,486 +0.98(+1.28%)
Aug 13, 2014 76.13 76.62 76.13 76.60 17,980 +0.54(+0.71%)
Aug 12, 2014 76.67 76.71 75.99 76.06 83,873 -0.73(-0.95%)
Aug 11, 2014 76.88 77.08 76.52 76.79 51,339 +0.05(+0.07%)
Aug 08, 2014 77.23 77.59 76.60 76.74 64,608 -0.08(-0.10%)
Aug 07, 2014 76.04 76.85 76.04 76.82 30,235 +0.93(+1.22%)
Aug 06, 2014 76.65 76.65 75.80 75.89 80,130 +0.09(+0.12%)
Aug 05, 2014 75.29 76.13 74.79 75.80 23,952 +0.46(+0.61%)
Aug 04, 2014 75.56 75.93 75.32 75.34 26,395 -0.38(-0.51%)
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.