Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.93 +0.32 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 84.60 85.03 84.41 84.91 53,877 +0.27(+0.32%)
Nov 27, 2015 84.75 84.90 84.47 84.64 68,103 +0.06(+0.07%)
Nov 25, 2015 84.77 84.58 84.58 84.58 31,641 +0.26(+0.31%)
Nov 24, 2015 84.45 84.69 84.23 84.32 8,415 -0.16(-0.19%)
Nov 23, 2015 84.17 84.67 83.93 84.48 22,217 +0.50(+0.59%)
Nov 20, 2015 84.40 84.52 83.75 83.99 31,644 -0.36(-0.43%)
Nov 19, 2015 84.45 84.69 84.22 84.35 239,626 +0.74(+0.88%)
Nov 18, 2015 83.12 83.70 83.01 83.61 13,018 +0.21(+0.25%)
Nov 17, 2015 82.55 83.64 82.15 83.40 38,117 +0.32(+0.39%)
Nov 16, 2015 83.19 83.60 82.69 83.08 29,141 -0.15(-0.18%)
Nov 13, 2015 82.77 83.47 82.77 83.23 32,421 +0.66(+0.80%)
Nov 12, 2015 82.20 82.80 82.10 82.57 20,028 +0.68(+0.83%)
Nov 11, 2015 81.93 82.17 81.76 81.89 28,933 -0.42(-0.51%)
Nov 10, 2015 82.04 82.90 81.98 82.31 23,969 +0.43(+0.53%)
Nov 09, 2015 81.77 82.48 81.55 81.88 66,430 -0.77(-0.94%)
Nov 06, 2015 83.09 83.25 82.35 82.65 97,736 -1.64(-1.95%)
Nov 05, 2015 84.64 84.64 83.90 84.29 77,953 -0.43(-0.51%)
Nov 04, 2015 84.86 85.26 84.34 84.72 41,750 -0.07(-0.08%)
Nov 03, 2015 85.33 85.37 84.50 84.79 55,539 -0.76(-0.89%)
Nov 02, 2015 85.41 85.80 85.33 85.55 116,342 -0.60(-0.69%)
Oct 30, 2015 85.59 86.17 85.42 86.15 112,782 +0.89(+1.04%)
Oct 29, 2015 86.68 86.68 85.15 85.26 55,957 -1.93(-2.21%)
Oct 28, 2015 87.42 87.42 86.60 87.18 66,580 -0.30(-0.34%)
Oct 27, 2015 87.75 88.12 87.48 87.48 25,610 +0.13(+0.15%)
Oct 26, 2015 87.15 87.55 87.13 87.35 57,915 +0.94(+1.09%)
Oct 23, 2015 86.39 86.80 86.15 86.41 38,172 -0.98(-1.12%)
Oct 22, 2015 87.34 87.89 86.30 87.39 66,432 +0.32(+0.37%)
Oct 21, 2015 86.66 87.44 86.49 87.07 17,575 +1.34(+1.57%)
Oct 20, 2015 85.82 86.06 85.65 85.72 21,409 -0.96(-1.11%)
Oct 19, 2015 87.02 87.02 86.09 86.69 36,550 -0.20(-0.24%)
Oct 16, 2015 87.48 87.66 86.88 86.89 110,693 -0.25(-0.28%)
Oct 15, 2015 87.56 87.58 86.94 87.14 83,228 -0.62(-0.71%)
Oct 14, 2015 86.86 87.77 86.56 87.76 63,992 +1.28(+1.49%)
Oct 13, 2015 86.88 86.88 86.03 86.47 50,458 +0.15(+0.17%)
Oct 12, 2015 86.24 86.57 86.21 86.33 13,593 +0.84(+0.98%)
Oct 09, 2015 85.10 85.79 85.10 85.49 31,729 +0.15(+0.18%)
Oct 08, 2015 86.45 86.87 84.69 85.34 44,862 -0.82(-0.95%)
Oct 07, 2015 86.04 86.45 85.73 86.15 16,341 -0.39(-0.46%)
Oct 06, 2015 85.82 86.75 85.61 86.55 51,397 +0.47(+0.55%)
Oct 05, 2015 86.84 87.07 85.96 86.07 46,703 -1.77(-2.02%)
Oct 02, 2015 88.69 89.43 87.56 87.85 327,779 +0.75(+0.86%)
Oct 01, 2015 87.29 87.76 86.98 87.10 74,719 +0.60(+0.69%)
Sep 30, 2015 86.50 86.88 86.24 86.50 217,550 -0.43(-0.50%)
Sep 29, 2015 86.64 87.31 86.26 86.93 76,274 +0.36(+0.42%)
Sep 28, 2015 85.42 86.85 85.42 86.56 43,572 +1.84(+2.17%)
Sep 25, 2015 84.79 85.04 84.38 84.72 55,786 -0.87(-1.01%)
Sep 24, 2015 86.20 86.58 85.55 85.59 66,832 +0.74(+0.87%)
Sep 23, 2015 84.60 85.01 84.09 84.85 34,177 +0.15(+0.18%)
Sep 22, 2015 84.40 85.34 83.92 84.70 61,053 +1.54(+1.86%)
Sep 21, 2015 84.21 84.33 82.86 83.16 83,792 -1.93(-2.27%)
Sep 18, 2015 84.03 85.35 84.01 85.09 170,959 +1.86(+2.24%)
Sep 17, 2015 81.84 83.28 81.15 83.23 35,550 +1.51(+1.85%)
Sep 16, 2015 81.99 82.41 81.47 81.71 89,817 -0.60(-0.73%)
Sep 15, 2015 84.12 84.30 82.22 82.31 53,203 -2.46(-2.91%)
Sep 14, 2015 85.10 85.34 84.53 84.78 11,496 +0.15(+0.18%)
Sep 11, 2015 84.64 85.20 84.58 84.63 97,519 +0.81(+0.97%)
Sep 10, 2015 84.23 84.31 83.73 83.81 26,532 -0.82(-0.97%)
Sep 09, 2015 82.64 84.89 82.60 84.63 123,336 +0.67(+0.80%)
Sep 08, 2015 84.46 84.70 83.92 83.96 61,920 -1.50(-1.76%)
Sep 04, 2015 85.26 85.46 85.46 85.46 57,549 +1.10(+1.31%)
Sep 03, 2015 84.31 84.54 83.64 84.36 37,278 +0.24(+0.28%)
Sep 02, 2015 84.57 85.02 83.84 84.12 139,224 -1.05(-1.23%)
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.