Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 129.26 130.26 128.84 129.81 78,466 +0.43(+0.33%)
Mar 30, 2015 130.19 130.40 129.20 129.38 27,012 -0.77(-0.59%)
Mar 27, 2015 128.97 130.87 128.97 130.15 37,124 +1.91(+1.49%)
Mar 26, 2015 130.48 130.48 127.66 128.24 335,931 -2.83(-2.16%)
Mar 25, 2015 132.89 132.93 130.94 131.07 46,229 -1.52(-1.15%)
Mar 24, 2015 131.58 132.66 131.11 132.59 61,091 +1.58(+1.21%)
Mar 23, 2015 131.42 131.98 130.18 131.01 82,484 -0.99(-0.75%)
Mar 20, 2015 131.38 132.34 131.22 132.00 174,139 +0.92(+0.70%)
Mar 19, 2015 131.36 131.71 130.20 131.08 62,146 -0.75(-0.57%)
Mar 18, 2015 129.61 131.87 127.16 131.83 200,210 +3.74(+2.92%)
Mar 17, 2015 127.37 128.16 126.94 128.09 122,182 +1.70(+1.35%)
Mar 16, 2015 126.49 126.81 125.64 126.39 82,216 +1.59(+1.27%)
Mar 13, 2015 125.07 126.23 124.79 124.80 76,992 -0.55(-0.44%)
Mar 12, 2015 126.76 127.06 124.82 125.35 57,468 -0.20(-0.16%)
Mar 11, 2015 124.31 125.90 124.17 125.55 60,545 +1.38(+1.11%)
Mar 10, 2015 123.58 124.37 123.34 124.17 200,806 +2.26(+1.85%)
Mar 09, 2015 121.79 121.95 121.06 121.91 124,874 +1.50(+1.25%)
Mar 06, 2015 122.17 122.17 119.18 120.41 306,629 -3.85(-3.10%)
Mar 05, 2015 124.62 125.12 123.70 124.26 54,135 -0.25(-0.20%)
Mar 04, 2015 125.31 124.42 124.23 124.51 81,043 +0.09(+0.07%)
Mar 03, 2015 125.43 125.87 124.40 124.42 71,129 -0.82(-0.65%)
Mar 02, 2015 128.50 128.59 125.17 125.24 124,305 -3.45(-2.68%)
Feb 27, 2015 128.00 129.19 127.17 128.69 146,402 +1.11(+0.87%)
Feb 26, 2015 129.29 129.98 127.29 127.58 56,973 -2.39(-1.84%)
Feb 25, 2015 129.03 130.36 128.37 129.97 97,538 +0.96(+0.74%)
Feb 24, 2015 126.49 129.37 125.68 129.01 83,055 +2.20(+1.73%)
Feb 23, 2015 125.50 127.05 125.50 126.81 56,520 +2.17(+1.74%)
Feb 20, 2015 125.15 126.99 124.00 124.64 337,178 +0.61(+0.49%)
Feb 19, 2015 125.00 125.87 124.03 124.03 56,893 -1.47(-1.17%)
Feb 18, 2015 125.22 126.42 124.66 125.50 147,796 +1.30(+1.04%)
Feb 17, 2015 126.27 126.75 123.70 124.20 248,165 -2.68(-2.11%)
Feb 13, 2015 128.78 126.88 126.88 126.88 104,000 -1.85(-1.44%)
Feb 12, 2015 128.86 130.27 128.72 128.73 65,007 -0.82(-0.63%)
Feb 11, 2015 129.00 129.99 127.83 129.55 87,049 +0.49(+0.38%)
Feb 10, 2015 129.73 129.95 128.69 129.06 135,302 -1.85(-1.41%)
Feb 09, 2015 132.08 132.32 130.61 130.91 107,971 +0.24(+0.18%)
Feb 06, 2015 132.71 133.18 130.25 130.67 1,721,683 -3.80(-2.83%)
Feb 05, 2015 135.46 135.81 134.14 134.47 179,480 -2.03(-1.49%)
Feb 04, 2015 134.83 136.81 134.20 136.50 222,827 -0.08(-0.06%)
Feb 03, 2015 137.94 138.10 136.15 136.58 214,069 -4.17(-2.96%)
Feb 02, 2015 140.82 141.45 139.50 140.75 170,799 -0.85(-0.60%)
Jan 30, 2015 140.88 141.91 139.51 141.60 124,803 +3.34(+2.42%)
Jan 29, 2015 139.80 139.80 137.44 138.26 108,997 -1.16(-0.83%)
Jan 28, 2015 137.00 140.41 136.54 139.42 127,576 +2.93(+2.15%)
Jan 27, 2015 137.98 138.20 135.24 136.49 100,505 +0.22(+0.16%)
Jan 26, 2015 136.45 136.97 135.35 136.27 100,195 +0.21(+0.15%)
Jan 23, 2015 135.54 136.75 135.01 136.06 91,516 +2.51(+1.88%)
Jan 22, 2015 135.17 135.29 132.25 133.55 737,103 -1.14(-0.85%)
Jan 21, 2015 137.53 137.80 134.00 134.69 174,930 -2.11(-1.54%)
Jan 20, 2015 135.37 137.08 135.10 136.80 98,552 +2.88(+2.15%)
Jan 16, 2015 135.57 136.44 133.90 133.92 126,075 -2.58(-1.89%)
Jan 15, 2015 133.87 136.79 133.42 136.50 265,585 +3.00(+2.25%)
Jan 14, 2015 134.74 135.57 133.36 133.50 721,179 +1.40(+1.06%)
Jan 13, 2015 131.63 133.24 131.12 132.10 119,638 -0.28(-0.21%)
Jan 12, 2015 131.30 133.00 131.12 132.38 143,012 +1.38(+1.05%)
Jan 09, 2015 128.51 131.00 128.00 131.00 82,881 +1.74(+1.35%)
Jan 08, 2015 130.43 130.43 128.81 129.26 130,728 -2.41(-1.83%)
Jan 07, 2015 130.86 132.48 130.01 131.67 113,895 -0.13(-0.10%)
Jan 06, 2015 131.02 133.23 129.60 131.80 384,576 +2.81(+2.18%)
Jan 05, 2015 127.44 129.40 127.11 128.99 470,628 +2.75(+2.18%)
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.