Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

84.88 -0.71 (-0.82%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 98.51 99.01 97.69 98.83 102,172 -0.37(-0.37%)
Mar 28, 2014 99.91 99.92 98.63 99.20 25,559 -0.76(-0.76%)
Mar 27, 2014 99.59 100.57 99.24 99.96 32,101 +0.93(+0.94%)
Mar 26, 2014 98.03 99.18 98.03 99.03 28,838 +0.84(+0.86%)
Mar 25, 2014 97.89 98.41 97.59 98.19 56,813 -0.49(-0.50%)
Mar 24, 2014 97.32 98.68 97.11 98.68 17,661 +0.50(+0.51%)
Mar 21, 2014 97.10 98.26 97.10 98.18 10,720 +1.67(+1.73%)
Mar 20, 2014 96.44 97.13 96.44 96.51 14,252 -0.19(-0.20%)
Mar 19, 2014 97.20 97.25 95.52 96.70 49,843 -0.87(-0.89%)
Mar 18, 2014 96.87 97.57 96.87 97.57 19,627 +0.57(+0.59%)
Mar 17, 2014 97.78 97.89 97.00 97.00 25,574 -1.22(-1.24%)
Mar 14, 2014 98.84 98.84 97.74 98.22 247,240 +0.27(+0.28%)
Mar 13, 2014 95.54 98.05 95.54 97.95 43,198 +1.98(+2.06%)
Mar 12, 2014 96.08 96.30 95.88 95.97 37,887 +0.84(+0.88%)
Mar 11, 2014 94.70 95.17 94.46 95.13 20,097 +0.52(+0.55%)
Mar 10, 2014 94.62 94.84 94.40 94.61 93,190 +0.00(+0.00%)
Mar 07, 2014 94.14 94.91 94.07 94.61 59,885 -0.89(-0.93%)
Mar 06, 2014 95.63 95.98 95.45 95.50 32,764 -1.32(-1.37%)
Mar 05, 2014 96.43 97.16 96.41 96.82 129,070 +0.33(+0.34%)
Mar 04, 2014 97.90 97.90 96.49 96.49 61,890 -2.44(-2.47%)
Mar 03, 2014 98.83 98.94 98.21 98.93 95,020 +1.20(+1.23%)
Feb 28, 2014 97.42 97.91 96.65 97.73 48,632 +0.19(+0.19%)
Feb 27, 2014 97.39 97.76 97.00 97.54 14,463 +0.75(+0.78%)
Feb 26, 2014 96.07 96.79 96.01 96.79 28,208 +0.74(+0.77%)
Feb 25, 2014 95.37 96.05 95.37 96.05 61,008 +1.16(+1.22%)
Feb 24, 2014 94.91 95.14 94.68 94.89 9,960 -0.25(-0.26%)
Feb 21, 2014 94.36 95.14 94.36 95.14 9,122 +0.93(+0.98%)
Feb 20, 2014 94.71 94.85 93.82 94.21 40,646 -0.46(-0.48%)
Feb 19, 2014 95.71 95.71 94.57 94.67 66,587 -0.56(-0.59%)
Feb 18, 2014 95.04 95.69 94.95 95.23 78,807 +0.36(+0.38%)
Feb 14, 2014 94.91 94.87 94.87 94.87 331,500 -0.05(-0.05%)
Feb 13, 2014 95.10 95.23 94.73 94.92 35,812 +0.71(+0.75%)
Feb 12, 2014 94.72 94.72 93.95 94.21 21,650 -0.89(-0.94%)
Feb 11, 2014 95.25 95.47 94.58 95.10 20,164 -0.56(-0.59%)
Feb 10, 2014 94.95 95.89 94.95 95.66 16,581 +0.32(+0.34%)
Feb 07, 2014 94.73 96.00 94.67 95.34 47,903 -0.10(-0.10%)
Feb 06, 2014 95.65 95.86 95.08 95.44 31,009 -0.66(-0.69%)
Feb 05, 2014 96.81 96.87 95.81 96.10 116,981 -1.44(-1.48%)
Feb 04, 2014 98.06 98.16 97.28 97.54 125,427 -1.58(-1.59%)
Feb 03, 2014 97.19 99.12 96.84 99.12 164,442 +1.73(+1.78%)
Jan 31, 2014 97.20 97.43 96.81 97.39 84,483 +1.03(+1.07%)
Jan 30, 2014 96.38 96.56 95.81 96.36 29,462 -0.39(-0.40%)
Jan 29, 2014 95.91 97.00 95.60 96.75 78,197 +1.18(+1.23%)
Jan 28, 2014 95.48 95.57 95.09 95.57 66,690 +0.14(+0.15%)
Jan 27, 2014 96.12 96.63 95.35 95.43 76,259 -0.92(-0.95%)
Jan 24, 2014 96.21 96.42 95.72 96.35 137,025 +0.91(+0.95%)
Jan 23, 2014 94.26 95.75 94.26 95.44 20,319 +1.86(+1.99%)
Jan 22, 2014 93.76 94.08 93.50 93.58 109,154 -0.36(-0.39%)
Jan 21, 2014 94.00 94.23 93.72 93.94 241,892 +0.28(+0.30%)
Jan 17, 2014 92.87 93.66 93.66 93.66 244,300 +0.63(+0.68%)
Jan 16, 2014 92.84 93.10 92.67 93.03 6,654 +0.73(+0.79%)
Jan 15, 2014 91.79 92.30 91.73 92.30 133,330 +0.19(+0.20%)
Jan 14, 2014 92.45 92.78 92.11 92.11 7,521 -0.92(-0.99%)
Jan 13, 2014 92.39 93.20 92.37 93.03 26,366 +0.72(+0.78%)
Jan 10, 2014 91.15 92.43 91.15 92.31 52,704 +1.70(+1.88%)
Jan 09, 2014 90.55 90.62 89.90 90.61 21,345 +0.57(+0.63%)
Jan 08, 2014 89.62 90.14 89.30 90.04 92,944 +0.00(+0.00%)
Jan 07, 2014 89.91 90.27 89.70 90.04 9,964 +0.25(+0.28%)
Jan 06, 2014 89.50 90.30 89.50 89.79 32,004 +0.70(+0.79%)
Jan 03, 2014 88.86 89.49 88.80 89.09 11,268 -0.15(-0.17%)
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.