Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.76 74.30 73.67 73.88 195,810 -0.25(-0.34%)
May 29, 2014 74.68 74.99 74.11 74.13 38,287 -0.51(-0.69%)
May 28, 2014 74.08 74.71 74.02 74.65 103,324 +1.36(+1.85%)
May 27, 2014 72.90 73.29 72.35 73.29 112,822 +0.65(+0.90%)
May 23, 2014 72.50 72.64 72.64 72.64 67,374 +0.93(+1.29%)
May 22, 2014 72.19 72.29 71.50 71.71 72,103 -0.40(-0.55%)
May 21, 2014 72.18 72.32 71.68 72.11 119,692 -0.71(-0.98%)
May 20, 2014 72.42 73.36 72.38 72.82 56,303 +0.27(+0.38%)
May 19, 2014 73.99 74.02 72.51 72.55 40,160 -0.86(-1.17%)
May 16, 2014 73.63 74.04 73.37 73.41 78,258 -0.37(-0.51%)
May 15, 2014 73.73 74.29 73.49 73.78 110,850 +0.93(+1.27%)
May 14, 2014 72.56 73.20 72.56 72.86 59,581 +1.26(+1.75%)
May 13, 2014 71.28 71.60 71.24 71.60 68,469 +0.86(+1.21%)
May 12, 2014 70.92 71.15 70.51 70.74 49,094 -0.53(-0.74%)
May 09, 2014 71.55 71.78 71.02 71.27 42,032 -0.25(-0.35%)
May 08, 2014 72.49 72.79 71.46 71.52 77,583 -0.67(-0.93%)
May 07, 2014 72.58 72.81 72.13 72.19 86,377 -0.59(-0.81%)
May 06, 2014 72.29 72.99 72.26 72.79 40,306 +0.53(+0.73%)
May 05, 2014 73.09 73.16 72.20 72.26 59,312 -0.65(-0.89%)
May 02, 2014 72.14 73.35 71.57 72.91 416,598 +0.92(+1.28%)
May 01, 2014 70.96 72.25 70.95 71.99 146,628 +1.01(+1.43%)
Apr 30, 2014 70.64 71.20 70.46 70.97 246,517 +0.29(+0.40%)
Apr 29, 2014 70.21 70.76 70.16 70.69 190,010 -0.19(-0.27%)
Apr 28, 2014 71.27 71.47 70.79 70.88 49,958 -0.67(-0.94%)
Apr 25, 2014 71.66 72.10 71.55 71.55 46,936 +0.25(+0.35%)
Apr 24, 2014 70.62 71.35 70.60 71.30 45,883 +0.28(+0.40%)
Apr 23, 2014 70.90 71.28 70.76 71.02 37,310 +0.34(+0.47%)
Apr 22, 2014 69.79 70.68 69.79 70.68 96,297 +0.45(+0.65%)
Apr 21, 2014 70.55 70.76 70.11 70.23 36,584 +0.16(+0.23%)
Apr 17, 2014 71.55 70.07 70.07 70.07 92,173 -1.32(-1.85%)
Apr 16, 2014 70.46 71.39 70.46 71.39 92,642 +0.27(+0.37%)
Apr 15, 2014 70.55 71.49 70.32 71.12 130,979 +0.72(+1.02%)
Apr 14, 2014 70.46 71.16 70.28 70.40 164,508 -0.20(-0.29%)
Apr 11, 2014 70.39 70.67 70.05 70.60 101,650 +0.86(+1.24%)
Apr 10, 2014 68.97 69.91 68.94 69.74 68,583 +0.97(+1.41%)
Apr 09, 2014 68.89 69.37 68.64 68.77 85,421 -0.55(-0.80%)
Apr 08, 2014 68.92 69.38 68.71 69.32 65,741 +0.29(+0.42%)
Apr 07, 2014 68.55 69.14 68.45 69.03 73,674 +0.63(+0.92%)
Apr 04, 2014 67.99 68.60 67.99 68.40 30,683 +0.61(+0.91%)
Apr 03, 2014 67.75 68.09 67.68 67.79 130,721 +0.47(+0.69%)
Apr 02, 2014 67.57 67.71 67.28 67.32 59,502 -0.70(-1.03%)
Apr 01, 2014 68.38 68.50 68.02 68.02 156,670 -0.93(-1.34%)
Mar 31, 2014 68.72 69.07 68.15 68.94 146,462 -0.26(-0.37%)
Mar 28, 2014 69.70 69.70 68.80 69.20 36,638 -0.53(-0.76%)
Mar 27, 2014 69.47 70.16 69.23 69.73 46,016 +0.65(+0.94%)
Mar 26, 2014 68.39 69.19 68.39 69.08 41,338 +0.59(+0.86%)
Mar 25, 2014 68.29 68.65 68.08 68.50 81,440 -0.34(-0.50%)
Mar 24, 2014 67.89 68.84 67.74 68.84 25,316 +0.89(+1.30%)
Mar 21, 2014 67.21 68.01 67.21 67.95 15,488 +1.16(+1.73%)
Mar 20, 2014 66.75 67.23 66.75 66.80 20,591 -0.13(-0.20%)
Mar 19, 2014 67.28 67.31 66.11 66.93 72,013 -0.60(-0.89%)
Mar 18, 2014 67.05 67.53 67.05 67.53 28,357 +0.39(+0.59%)
Mar 17, 2014 67.68 67.75 67.14 67.14 36,949 -0.84(-1.24%)
Mar 14, 2014 68.41 68.41 67.65 67.98 357,214 +0.19(+0.28%)
Mar 13, 2014 66.13 67.86 66.13 67.79 62,412 +1.37(+2.06%)
Mar 12, 2014 66.50 66.65 66.36 66.42 54,739 +0.58(+0.88%)
Mar 11, 2014 65.55 65.87 65.38 65.84 29,036 +0.36(+0.55%)
Mar 10, 2014 65.49 65.64 65.34 65.48 134,641 +0.00(+0.00%)
Mar 07, 2014 65.16 65.69 65.11 65.48 86,522 -0.62(-0.93%)
Mar 06, 2014 66.19 66.43 66.06 66.10 47,337 -0.92(-1.37%)
Mar 05, 2014 66.74 67.25 66.73 67.01 186,481 +0.23(+0.34%)
Mar 04, 2014 67.76 67.76 66.78 66.78 89,419 -1.69(-2.47%)
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.