Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 79.14 80.11 78.90 79.08 73,440 -0.66(-0.83%)
Jun 29, 2015 77.60 80.24 77.60 79.74 67,792 +2.90(+3.78%)
Jun 26, 2015 77.51 77.51 76.53 76.83 36,059 -1.16(-1.49%)
Jun 25, 2015 78.13 78.53 77.72 78.00 37,976 -0.41(-0.52%)
Jun 24, 2015 77.91 78.52 77.76 78.41 24,554 +0.97(+1.25%)
Jun 23, 2015 77.05 78.16 77.05 77.44 44,918 -0.72(-0.92%)
Jun 22, 2015 79.09 79.39 78.09 78.16 47,154 -2.26(-2.81%)
Jun 19, 2015 79.56 80.60 79.56 80.42 29,039 +1.41(+1.78%)
Jun 18, 2015 78.84 79.01 78.19 79.01 33,155 -0.64(-0.81%)
Jun 17, 2015 80.14 80.14 78.95 79.66 49,086 -0.87(-1.08%)
Jun 16, 2015 80.09 80.54 79.70 80.53 27,470 +0.73(+0.92%)
Jun 15, 2015 80.60 80.73 79.46 79.79 31,921 +0.09(+0.11%)
Jun 12, 2015 79.32 80.61 79.31 79.70 41,640 +0.17(+0.21%)
Jun 11, 2015 78.36 79.67 78.00 79.54 79,975 +2.41(+3.13%)
Jun 10, 2015 77.57 77.84 76.93 77.12 84,599 -1.04(-1.33%)
Jun 09, 2015 78.78 78.78 77.74 78.16 64,547 -1.17(-1.48%)
Jun 08, 2015 79.89 79.89 79.04 79.33 45,141 -0.10(-0.13%)
Jun 05, 2015 79.87 80.54 79.16 79.43 126,777 -1.32(-1.63%)
Jun 04, 2015 79.87 80.91 79.59 80.75 120,451 +1.50(+1.89%)
Jun 03, 2015 80.35 80.35 78.91 79.26 157,714 -1.90(-2.35%)
Jun 02, 2015 82.02 82.02 80.81 81.16 52,209 -1.83(-2.21%)
Jun 01, 2015 83.83 84.15 82.38 82.99 74,417 -1.21(-1.44%)
May 29, 2015 84.58 85.12 83.94 84.21 103,076 +0.38(+0.45%)
May 28, 2015 83.81 84.10 83.55 83.83 44,034 -0.11(-0.13%)
May 27, 2015 83.56 84.12 82.89 83.94 43,309 +0.29(+0.34%)
May 26, 2015 82.05 83.77 82.03 83.65 49,005 +2.03(+2.48%)
May 22, 2015 81.86 81.62 81.62 81.62 40,238 +0.11(+0.14%)
May 21, 2015 80.64 81.81 80.61 81.51 31,443 +1.55(+1.94%)
May 20, 2015 79.97 80.56 79.36 79.95 48,575 +0.23(+0.29%)
May 19, 2015 79.43 80.92 79.31 79.73 73,715 -1.13(-1.40%)
May 18, 2015 81.39 81.51 80.65 80.86 80,578 -1.78(-2.16%)
May 15, 2015 81.69 83.16 81.50 82.64 67,983 +2.28(+2.83%)
May 14, 2015 80.25 81.04 79.99 80.37 107,698 +0.22(+0.28%)
May 13, 2015 82.00 82.00 79.86 80.15 167,488 -1.11(-1.37%)
May 12, 2015 80.68 82.01 80.18 81.26 200,729 +0.16(+0.20%)
May 11, 2015 83.16 83.16 80.97 81.10 121,547 -2.90(-3.45%)
May 08, 2015 84.74 85.01 83.80 83.99 91,703 +0.29(+0.34%)
May 07, 2015 82.90 83.89 82.88 83.71 208,987 +1.75(+2.13%)
May 06, 2015 83.51 83.58 81.82 81.96 182,816 -2.28(-2.71%)
May 05, 2015 84.38 84.54 83.24 84.24 253,458 -0.36(-0.43%)
May 04, 2015 85.75 86.30 84.38 84.61 172,521 -1.08(-1.26%)
May 01, 2015 86.39 86.66 85.35 85.68 212,743 -1.70(-1.95%)
Apr 30, 2015 86.44 87.55 85.90 87.39 461,958 +0.16(+0.18%)
Apr 29, 2015 87.19 87.92 86.74 87.23 151,692 -1.59(-1.79%)
Apr 28, 2015 89.72 90.13 88.81 88.82 72,304 -1.80(-1.98%)
Apr 27, 2015 90.53 91.09 89.95 90.62 67,556 -0.11(-0.13%)
Apr 24, 2015 90.38 90.92 90.22 90.73 107,130 +0.76(+0.84%)
Apr 23, 2015 89.48 90.27 89.29 89.98 41,270 +0.50(+0.56%)
Apr 22, 2015 91.02 91.02 89.33 89.48 182,592 -1.89(-2.07%)
Apr 21, 2015 91.97 91.97 91.14 91.37 42,546 -0.48(-0.52%)
Apr 20, 2015 92.61 92.77 91.57 91.84 75,218 -1.19(-1.28%)
Apr 17, 2015 91.36 93.43 91.36 93.04 126,670 +1.28(+1.40%)
Apr 16, 2015 92.71 92.71 91.18 91.75 83,944 -0.63(-0.68%)
Apr 15, 2015 92.80 93.12 92.19 92.38 36,795 +0.01(+0.02%)
Apr 14, 2015 92.69 93.62 92.26 92.37 59,759 +0.58(+0.64%)
Apr 13, 2015 91.27 91.89 91.20 91.78 49,998 +0.45(+0.49%)
Apr 10, 2015 92.22 92.36 91.32 91.33 78,197 -0.16(-0.17%)
Apr 09, 2015 92.94 92.94 90.95 91.49 89,904 -1.55(-1.67%)
Apr 08, 2015 93.04 93.33 91.99 93.04 117,463 -0.04(-0.04%)
Apr 07, 2015 92.05 93.18 91.87 93.08 119,898 +1.18(+1.29%)
Apr 06, 2015 93.27 93.47 91.61 91.89 107,834 -0.99(-1.07%)
Apr 02, 2015 94.11 92.89 92.89 92.89 95,479 -1.38(-1.46%)
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.