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 (%)
Apr 29, 2016 91.91 93.16 91.54 93.16 104,940 +0.74(+0.80%)
Apr 28, 2016 91.73 92.63 91.53 92.42 75,048 +0.53(+0.57%)
Apr 27, 2016 91.40 92.25 91.12 91.90 81,670 +1.19(+1.31%)
Apr 26, 2016 91.41 91.41 90.65 90.71 273,147 -0.86(-0.94%)
Apr 25, 2016 91.59 91.89 91.44 91.57 103,746 -0.48(-0.52%)
Apr 22, 2016 92.41 92.49 91.88 92.05 152,265 -0.33(-0.36%)
Apr 21, 2016 92.22 92.74 92.08 92.38 138,709 -0.83(-0.89%)
Apr 20, 2016 95.11 95.40 93.12 93.21 229,118 -1.40(-1.48%)
Apr 19, 2016 94.81 95.02 94.09 94.61 110,028 -0.44(-0.46%)
Apr 18, 2016 95.08 95.08 94.41 95.05 62,733 -0.33(-0.35%)
Apr 15, 2016 94.89 95.98 94.89 95.38 137,033 +0.85(+0.90%)
Apr 14, 2016 94.59 95.04 94.35 94.53 56,582 -0.64(-0.67%)
Apr 13, 2016 94.36 95.44 94.27 95.17 83,347 +0.47(+0.49%)
Apr 12, 2016 94.75 95.16 94.35 94.70 88,072 -0.88(-0.92%)
Apr 11, 2016 95.11 95.89 94.75 95.57 39,915 -0.27(-0.29%)
Apr 08, 2016 96.04 96.09 95.51 95.85 75,311 -0.94(-0.97%)
Apr 07, 2016 95.98 96.88 95.84 96.79 124,393 +1.78(+1.87%)
Apr 06, 2016 95.38 95.38 94.66 95.01 50,286 -1.05(-1.09%)
Apr 05, 2016 95.81 96.14 95.61 96.06 90,013 +1.40(+1.48%)
Apr 04, 2016 94.49 94.89 94.19 94.66 81,025 +0.16(+0.17%)
Apr 01, 2016 94.77 95.08 93.73 94.50 121,295 +0.30(+0.32%)
Mar 31, 2016 93.44 94.33 93.29 94.20 58,216 +0.72(+0.77%)
Mar 30, 2016 93.75 93.77 92.74 93.48 105,491 -1.06(-1.12%)
Mar 29, 2016 94.31 94.82 94.06 94.54 212,686 +0.95(+1.02%)
Mar 28, 2016 93.27 94.13 93.27 93.59 80,001 +0.11(+0.12%)
Mar 24, 2016 94.64 93.48 93.48 93.48 107,542 -0.10(-0.11%)
Mar 23, 2016 92.28 93.77 92.22 93.58 119,334 +1.60(+1.74%)
Mar 22, 2016 92.66 92.87 91.84 91.98 41,069 +0.01(+0.01%)
Mar 21, 2016 92.23 92.54 91.62 91.97 169,068 -0.98(-1.06%)
Mar 18, 2016 93.16 93.46 92.77 92.96 155,959 +0.23(+0.25%)
Mar 17, 2016 92.47 93.40 92.36 92.73 131,976 +0.72(+0.79%)
Mar 16, 2016 92.12 92.50 91.57 92.00 113,891 +0.08(+0.09%)
Mar 15, 2016 92.77 92.81 91.77 91.92 59,385 +0.04(+0.05%)
Mar 14, 2016 92.08 92.56 91.84 91.88 87,220 +0.17(+0.18%)
Mar 11, 2016 93.16 93.30 91.48 91.71 76,185 -1.31(-1.40%)
Mar 10, 2016 93.83 94.00 92.21 93.01 64,648 -0.43(-0.46%)
Mar 09, 2016 93.24 93.80 92.94 93.44 78,486 -0.66(-0.70%)
Mar 08, 2016 94.56 95.15 94.06 94.10 119,800 +1.47(+1.59%)
Mar 07, 2016 92.64 92.80 92.10 92.63 79,046 -0.19(-0.21%)
Mar 04, 2016 92.88 93.24 92.14 92.82 172,491 -0.73(-0.78%)
Mar 03, 2016 93.07 93.83 92.79 93.55 78,305 +0.82(+0.88%)
Mar 02, 2016 92.26 92.93 92.12 92.73 85,375 +0.47(+0.51%)
Mar 01, 2016 94.45 94.52 92.05 92.26 259,858 -2.12(-2.25%)
Feb 29, 2016 94.03 94.72 94.00 94.38 47,772 +0.33(+0.35%)
Feb 26, 2016 93.89 94.38 93.64 94.05 122,056 -1.25(-1.31%)
Feb 25, 2016 95.06 96.19 95.06 95.30 97,145 +0.47(+0.50%)
Feb 24, 2016 96.18 97.03 94.67 94.82 136,853 -0.30(-0.32%)
Feb 23, 2016 93.63 95.42 93.47 95.13 86,678 +0.58(+0.61%)
Feb 22, 2016 94.87 94.87 94.36 94.55 117,852 -0.25(-0.26%)
Feb 19, 2016 94.61 95.47 94.51 94.80 106,745 +0.27(+0.29%)
Feb 18, 2016 92.96 94.73 92.84 94.53 163,132 +1.51(+1.62%)
Feb 17, 2016 93.38 93.58 92.27 93.02 268,379 -0.97(-1.03%)
Feb 16, 2016 94.34 94.41 93.10 93.99 240,293 -1.43(-1.50%)
Feb 12, 2016 96.46 95.42 95.42 95.42 257,696 -1.82(-1.87%)
Feb 11, 2016 98.26 98.92 96.69 97.24 409,170 +0.79(+0.82%)
Feb 10, 2016 95.25 96.45 94.81 96.45 118,419 +1.12(+1.18%)
Feb 09, 2016 95.74 95.74 94.57 95.33 144,465 +0.44(+0.47%)
Feb 08, 2016 93.20 95.20 93.19 94.88 289,748 +2.65(+2.87%)
Feb 05, 2016 91.46 92.55 91.26 92.24 161,953 +0.07(+0.07%)
Feb 04, 2016 91.77 92.19 91.05 92.17 127,653 +0.51(+0.56%)
Feb 03, 2016 91.83 93.41 91.46 91.66 262,135 -0.87(-0.94%)
Feb 02, 2016 91.62 92.62 91.62 92.53 151,467 +2.36(+2.62%)
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.