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 (%)
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%)
Aug 01, 2014 74.90 76.25 74.42 75.72 155,278 +0.43(+0.57%)
Jul 31, 2014 74.59 75.77 74.59 75.29 178,170 -0.12(-0.16%)
Jul 30, 2014 76.45 76.67 75.29 75.42 107,445 -1.71(-2.22%)
Jul 29, 2014 77.04 77.27 76.66 77.13 64,624 +0.47(+0.62%)
Jul 28, 2014 76.84 77.12 76.25 76.66 59,243 -0.18(-0.23%)
Jul 25, 2014 76.28 76.85 76.17 76.84 123,757 +1.51(+2.01%)
Jul 24, 2014 75.54 75.59 75.11 75.33 33,831 -0.84(-1.11%)
Jul 23, 2014 76.32 76.47 76.13 76.17 19,369 -0.05(-0.07%)
Jul 22, 2014 76.10 76.40 75.64 76.22 31,080 +0.04(+0.05%)
Jul 21, 2014 75.93 76.56 75.93 76.18 64,791 +0.70(+0.93%)
Jul 18, 2014 75.87 75.87 74.97 75.48 43,495 -0.30(-0.40%)
Jul 17, 2014 75.00 75.80 74.71 75.79 106,644 +1.57(+2.12%)
Jul 16, 2014 74.01 74.34 73.94 74.21 81,991 +0.42(+0.57%)
Jul 15, 2014 73.62 74.21 73.31 73.80 20,487 -0.18(-0.25%)
Jul 14, 2014 74.06 74.26 73.72 73.98 43,378 -0.29(-0.39%)
Jul 11, 2014 74.08 74.44 74.03 74.27 21,604 +0.72(+0.98%)
Jul 10, 2014 74.26 74.53 73.55 73.55 57,545 -0.04(-0.05%)
Jul 09, 2014 73.40 73.95 73.29 73.58 40,668 +0.04(+0.05%)
Jul 08, 2014 73.01 73.72 73.01 73.55 104,884 +1.26(+1.74%)
Jul 07, 2014 71.07 72.61 70.84 72.29 287,070 +0.52(+0.72%)
Jul 03, 2014 71.64 71.77 71.77 71.77 175,603 -0.40(-0.56%)
Jul 02, 2014 72.63 72.83 71.91 72.17 100,417 -1.04(-1.42%)
Jul 01, 2014 73.43 73.71 73.05 73.21 62,593 -0.98(-1.33%)
Jun 30, 2014 74.10 74.48 73.87 74.20 108,091 +0.13(+0.17%)
Jun 27, 2014 74.43 74.52 73.87 74.07 97,881 -0.10(-0.13%)
Jun 26, 2014 73.90 74.61 73.90 74.17 45,450 +0.70(+0.95%)
Jun 25, 2014 73.84 74.03 73.45 73.47 25,741 +0.19(+0.26%)
Jun 24, 2014 72.85 73.28 72.56 73.28 28,076 +1.15(+1.60%)
Jun 23, 2014 72.95 73.02 72.10 72.13 47,051 -0.38(-0.53%)
Jun 20, 2014 71.83 72.54 71.69 72.51 39,910 +0.55(+0.76%)
Jun 19, 2014 73.37 73.43 71.71 71.97 34,258 -1.21(-1.65%)
Jun 18, 2014 72.78 73.36 72.57 73.18 21,389 +0.56(+0.77%)
Jun 17, 2014 73.13 73.13 72.42 72.62 79,415 -0.72(-0.98%)
Jun 16, 2014 73.20 73.50 72.87 73.34 102,702 +0.25(+0.35%)
Jun 13, 2014 72.58 73.64 72.58 73.08 51,338 +0.06(+0.09%)
Jun 12, 2014 72.23 73.26 71.81 73.02 49,052 +0.85(+1.18%)
Jun 11, 2014 72.27 72.35 71.58 72.17 132,779 +0.30(+0.42%)
Jun 10, 2014 71.85 72.16 71.73 71.87 25,989 -0.61(-0.84%)
Jun 06, 2014 73.00 73.26 72.36 72.48 54,852 +0.11(+0.16%)
Jun 05, 2014 71.89 72.74 71.67 72.37 71,555 +0.06(+0.08%)
Jun 04, 2014 72.46 72.62 72.09 72.31 37,419 -0.04(-0.06%)
Jun 03, 2014 73.18 73.39 72.35 72.35 55,823 -1.32(-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.