Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 125.76 126.96 125.57 126.79 43,253 +0.97(+0.77%)
Mar 30, 2016 126.18 126.21 124.82 125.82 78,376 -1.43(-1.12%)
Mar 29, 2016 126.94 127.62 126.60 127.25 158,018 +1.28(+1.02%)
Mar 28, 2016 125.54 126.70 125.54 125.97 59,438 +0.15(+0.12%)
Mar 24, 2016 127.38 125.82 125.82 125.82 79,900 -0.14(-0.11%)
Mar 23, 2016 124.21 126.21 124.12 125.96 88,661 +2.16(+1.74%)
Mar 22, 2016 124.72 125.00 123.61 123.80 30,513 +0.01(+0.01%)
Mar 21, 2016 124.14 124.56 123.32 123.79 125,612 -2.02(-1.61%)
Mar 18, 2016 126.09 126.50 125.56 125.81 115,231 +0.31(+0.25%)
Mar 17, 2016 125.16 126.41 125.00 125.50 97,511 +0.98(+0.79%)
Mar 16, 2016 124.68 125.20 123.94 124.52 84,149 +0.11(+0.09%)
Mar 15, 2016 125.56 125.61 124.21 124.41 43,877 +0.06(+0.05%)
Mar 14, 2016 124.62 125.27 124.30 124.35 64,443 +0.23(+0.18%)
Mar 11, 2016 126.09 126.27 123.81 124.12 56,290 -1.77(-1.40%)
Mar 10, 2016 126.99 127.23 124.80 125.89 47,766 -0.58(-0.46%)
Mar 09, 2016 126.20 126.96 125.79 126.47 57,990 -0.89(-0.70%)
Mar 08, 2016 127.98 128.78 127.30 127.36 88,515 +1.99(+1.59%)
Mar 07, 2016 125.38 125.61 124.65 125.37 58,404 -0.26(-0.21%)
Mar 04, 2016 125.71 126.19 124.71 125.63 127,446 -0.99(-0.78%)
Mar 03, 2016 125.97 127.00 125.58 126.62 57,856 +1.11(+0.88%)
Mar 02, 2016 124.87 125.77 124.68 125.51 63,080 +0.64(+0.51%)
Mar 01, 2016 127.83 127.92 124.58 124.87 191,997 -2.87(-2.25%)
Feb 29, 2016 127.27 128.20 127.22 127.74 35,297 +0.45(+0.35%)
Feb 26, 2016 127.08 127.74 126.74 127.29 90,182 -1.69(-1.31%)
Feb 25, 2016 128.66 130.19 128.66 128.98 71,776 +0.64(+0.50%)
Feb 24, 2016 130.17 131.33 128.13 128.34 101,115 -0.41(-0.32%)
Feb 23, 2016 126.73 129.15 126.50 128.75 64,043 +0.78(+0.61%)
Feb 22, 2016 128.40 128.40 127.71 127.97 87,076 -0.34(-0.26%)
Feb 19, 2016 128.05 129.21 127.91 128.31 78,869 +0.37(+0.29%)
Feb 18, 2016 125.82 128.21 125.65 127.94 120,531 +2.04(+1.62%)
Feb 17, 2016 126.39 126.65 124.88 125.90 198,293 -1.31(-1.03%)
Feb 16, 2016 127.68 127.78 126.01 127.21 177,542 -1.94(-1.50%)
Feb 12, 2016 130.55 129.15 129.15 129.15 190,400 -2.46(-1.87%)
Feb 11, 2016 132.99 133.88 130.86 131.61 302,317 +1.07(+0.82%)
Feb 10, 2016 128.91 130.54 128.32 130.54 87,495 +1.52(+1.18%)
Feb 09, 2016 129.58 129.58 127.99 129.02 106,739 +0.60(+0.47%)
Feb 08, 2016 126.14 128.85 126.13 128.42 214,082 +3.58(+2.87%)
Feb 05, 2016 123.78 125.26 123.52 124.84 119,660 +0.09(+0.07%)
Feb 04, 2016 124.21 124.78 123.23 124.75 94,317 +0.69(+0.56%)
Feb 03, 2016 124.29 126.43 123.78 124.06 193,680 -1.18(-0.94%)
Feb 02, 2016 124.00 125.36 124.00 125.24 111,912 +3.20(+2.62%)
Feb 01, 2016 122.27 122.62 121.60 122.04 81,203 -0.70(-0.57%)
Jan 29, 2016 122.99 123.68 121.93 122.74 176,089 +1.64(+1.35%)
Jan 28, 2016 120.34 121.68 120.20 121.10 80,488 +0.04(+0.03%)
Jan 27, 2016 120.82 121.30 119.86 121.06 196,890 -0.16(-0.13%)
Jan 26, 2016 121.07 121.81 120.75 121.22 90,312 +0.11(+0.09%)
Jan 25, 2016 121.14 121.63 120.77 121.11 66,875 +0.76(+0.63%)
Jan 22, 2016 119.56 120.61 119.28 120.35 138,195 -0.55(-0.45%)
Jan 21, 2016 122.63 122.89 120.90 120.90 73,069 -1.10(-0.90%)
Jan 20, 2016 122.45 124.00 121.81 122.00 167,022 +1.47(+1.22%)
Jan 19, 2016 120.09 121.37 119.70 120.53 196,220 -0.25(-0.21%)
Jan 15, 2016 119.94 120.78 120.78 120.78 185,600 +2.92(+2.48%)
Jan 14, 2016 119.03 119.61 117.50 117.86 109,536 -1.74(-1.45%)
Jan 13, 2016 117.81 120.25 117.33 119.60 75,425 +1.64(+1.39%)
Jan 12, 2016 115.96 118.68 115.53 117.96 135,589 +2.45(+2.12%)
Jan 11, 2016 115.40 116.55 115.09 115.51 94,570 -1.83(-1.56%)
Jan 08, 2016 116.13 117.40 115.75 117.34 68,675 +0.79(+0.68%)
Jan 07, 2016 116.48 116.81 115.50 116.55 73,533 +0.01(+0.01%)
Jan 06, 2016 116.13 116.54 115.66 116.54 65,993 +2.58(+2.26%)
Jan 05, 2016 114.32 114.92 113.83 113.96 37,207 -0.96(-0.84%)
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.