Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 59.95 55.15 55.15 55.15 47,192 -0.86(-1.53%)
Oct 30, 2008 57.82 58.79 55.94 56.01 10,596 -3.95(-6.59%)
Oct 29, 2008 57.61 60.79 56.79 59.96 21,770 +2.34(+4.06%)
Oct 28, 2008 58.53 61.33 57.61 57.62 7,467 -4.00(-6.50%)
Oct 27, 2008 59.68 61.63 56.47 61.63 8,882 +1.95(+3.27%)
Oct 24, 2008 62.74 62.74 59.17 59.68 9,626 -0.84(-1.38%)
Oct 23, 2008 61.42 62.46 59.58 60.51 85,609 +1.03(+1.73%)
Oct 22, 2008 58.47 60.05 58.45 59.49 17,162 +1.94(+3.36%)
Oct 21, 2008 57.65 58.12 57.47 57.55 3,317 +0.30(+0.53%)
Oct 20, 2008 55.52 57.25 55.35 57.25 16,418 +1.05(+1.87%)
Oct 17, 2008 56.89 56.91 54.66 56.20 23,621 -1.72(-2.97%)
Oct 16, 2008 58.55 58.55 56.71 57.92 16,718 +0.72(+1.26%)
Oct 15, 2008 56.65 57.55 56.51 57.20 15,970 -0.14(-0.24%)
Oct 14, 2008 57.17 57.56 56.87 57.34 14,989 +0.02(+0.04%)
Oct 13, 2008 58.56 58.56 55.82 57.32 19,789 -1.29(-2.20%)
Oct 10, 2008 61.35 61.35 58.52 58.60 27,750 -0.58(-0.98%)
Oct 09, 2008 59.69 62.67 58.52 59.19 21,068 -0.12(-0.20%)
Oct 08, 2008 59.89 61.08 58.95 59.31 24,114 -0.60(-1.01%)
Oct 07, 2008 59.73 61.23 59.40 59.91 17,917 -0.45(-0.74%)
Oct 06, 2008 60.73 61.72 59.95 60.36 64,226 +1.70(+2.90%)
Oct 03, 2008 58.53 69.36 57.13 58.66 30,441 +0.48(+0.82%)
Oct 02, 2008 58.09 58.18 57.43 58.18 11,866 +1.53(+2.71%)
Oct 01, 2008 58.34 58.34 56.33 56.64 14,215 +0.31(+0.55%)
Sep 30, 2008 55.77 56.85 55.77 56.33 10,860 +0.45(+0.81%)
Sep 29, 2008 54.21 56.89 54.21 55.88 87,157 -0.88(-1.55%)
Sep 26, 2008 56.51 56.76 55.66 56.76 0 +0.94(+1.69%)
Sep 25, 2008 53.82 56.20 53.82 55.82 33,961 +1.97(+3.66%)
Sep 24, 2008 52.80 54.92 52.80 53.85 18,003 -0.47(-0.87%)
Sep 23, 2008 53.90 55.25 53.82 54.32 15,645 -1.08(-1.95%)
Sep 22, 2008 54.94 55.92 54.61 55.40 31,074 +0.47(+0.85%)
Sep 19, 2008 52.99 55.77 0.1394 54.94 0 -3.49(-5.97%)
Sep 18, 2008 61.47 61.91 56.89 58.42 34,323 -1.85(-3.07%)
Sep 17, 2008 61.38 60.27 59.40 60.27 67,019 +0.68(+1.15%)
Sep 16, 2008 61.85 61.88 58.56 59.59 22,321 -0.44(-0.73%)
Sep 15, 2008 56.40 60.03 56.40 60.03 42,431 +3.67(+6.51%)
Sep 12, 2008 59.36 57.75 56.33 56.36 76,034 -1.52(-2.62%)
Sep 11, 2008 57.99 58.08 57.66 57.87 10,291 -0.13(-0.22%)
Sep 10, 2008 57.52 58.40 57.45 58.00 23,296 -0.86(-1.46%)
Sep 09, 2008 58.50 58.86 57.26 58.86 49,336 +1.59(+2.78%)
Sep 08, 2008 57.87 57.87 55.77 57.27 34,603 +0.13(+0.23%)
Sep 05, 2008 58.29 58.29 56.99 57.14 0 +0.23(+0.40%)
Sep 04, 2008 64.11 56.92 56.09 56.92 11,331 +0.27(+0.48%)
Sep 03, 2008 57.53 57.53 55.69 56.64 17,265 +0.38(+0.68%)
Sep 02, 2008 55.94 57.23 54.37 56.26 103,048 +1.34(+2.45%)
Aug 29, 2008 54.75 54.91 54.70 54.91 1,877 -0.31(-0.56%)
Aug 28, 2008 53.88 55.22 53.88 55.22 6,089 +0.03(+0.06%)
Aug 27, 2008 54.73 55.19 54.73 55.19 2,307 +0.02(+0.04%)
Aug 26, 2008 54.85 55.16 54.85 55.16 2,868 -0.05(-0.09%)
Aug 25, 2008 55.21 55.21 55.02 55.21 842 +1.39(+2.59%)
Aug 22, 2008 53.93 53.93 53.78 53.82 720 -0.21(-0.39%)
Aug 21, 2008 54.00 54.03 53.89 54.03 1,255 -0.30(-0.54%)
Aug 20, 2008 54.45 54.45 54.32 54.33 1,972 +0.23(+0.42%)
Aug 19, 2008 54.43 54.43 53.95 54.10 6,813 -0.56(-1.02%)
Aug 18, 2008 54.46 55.12 54.13 54.66 3,765 +0.65(+1.21%)
Aug 15, 2008 53.90 54.00 53.90 54.00 0 +0.76(+1.44%)
Aug 14, 2008 53.11 53.35 53.11 53.24 717 +0.26(+0.48%)
Aug 13, 2008 52.84 53.22 52.84 52.98 24,564 +0.06(+0.12%)
Aug 12, 2008 52.94 52.94 52.81 52.92 3,406 +0.73(+1.40%)
Aug 11, 2008 52.82 52.82 51.85 52.19 8,247 +0.70(+1.36%)
Aug 08, 2008 51.49 51.49 51.49 51.49 0 +0.00(+0.00%)
Aug 07, 2008 51.49 51.49 51.49 51.49 179 -1.16(-2.20%)
Aug 06, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Aug 05, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Aug 04, 2008 52.65 52.65 52.65 52.65 537 +0.86(+1.67%)
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.