Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 55.84 56.17 55.73 55.73 1,793 +1.12(+2.04%)
Mar 28, 2008 54.62 54.62 54.62 54.62 0 +0.00(+0.00%)
Mar 27, 2008 55.15 55.15 54.62 54.62 1,075 -0.94(-1.69%)
Mar 26, 2008 56.13 56.13 55.55 55.55 1,434 +0.36(+0.66%)
Mar 25, 2008 55.68 55.70 54.96 55.19 4,482 -0.30(-0.54%)
Mar 24, 2008 57.28 57.28 55.49 55.49 8,068 -1.77(-3.09%)
Mar 21, 2008 56.52 57.26 56.41 57.26 2,510 +0.00(+0.00%)
Mar 20, 2008 56.52 57.26 56.41 57.26 2,510 +0.64(+1.13%)
Mar 19, 2008 55.31 56.62 53.98 56.62 4,482 +1.34(+2.42%)
Mar 18, 2008 56.67 56.67 53.91 55.28 2,151 -0.21(-0.37%)
Mar 17, 2008 55.00 55.64 54.84 55.49 4,841 +2.09(+3.91%)
Mar 14, 2008 53.72 53.84 53.40 53.40 6,813 -0.09(-0.17%)
Mar 13, 2008 53.69 53.69 53.49 53.49 3,765 +0.92(+1.75%)
Mar 12, 2008 51.66 52.82 51.66 52.57 5,737 +0.25(+0.48%)
Mar 11, 2008 52.68 52.68 52.32 52.32 2,330 -0.47(-0.89%)
Mar 10, 2008 52.27 52.79 51.59 52.79 12,371 +0.42(+0.80%)
Mar 07, 2008 53.09 53.11 52.26 52.37 10,220 -0.37(-0.70%)
Mar 06, 2008 52.74 52.74 52.74 52.74 0 +0.00(+0.00%)
Mar 05, 2008 52.74 52.74 52.74 52.74 0 +0.00(+0.00%)
Mar 04, 2008 53.71 53.71 52.73 52.74 1,255 -1.01(-1.88%)
Mar 03, 2008 53.76 53.76 52.56 53.75 1,255 +1.00(+1.90%)
Feb 29, 2008 53.21 53.21 52.65 52.74 3,765 +0.51(+0.97%)
Feb 28, 2008 52.24 52.24 52.24 52.24 179 +1.86(+3.69%)
Feb 27, 2008 51.31 51.31 49.56 50.38 10,937 -0.22(-0.44%)
Feb 26, 2008 50.86 51.06 49.92 50.60 5,558 +0.81(+1.62%)
Feb 25, 2008 52.20 52.20 49.79 49.79 20,440 -2.07(-3.99%)
Feb 22, 2008 52.42 52.76 51.86 51.86 5,020 -0.09(-0.17%)
Feb 21, 2008 52.20 52.27 51.95 51.95 3,586 +1.22(+2.41%)
Feb 20, 2008 49.89 50.73 49.89 50.73 16,854 +0.26(+0.52%)
Feb 19, 2008 50.59 50.84 50.21 50.47 17,033 -0.55(-1.08%)
Feb 18, 2008 50.66 51.25 50.66 51.02 0 +0.00(+0.00%)
Feb 15, 2008 50.66 51.25 50.66 51.02 2,330 +0.35(+0.68%)
Feb 14, 2008 51.58 51.58 50.64 50.67 16,495 -1.81(-3.45%)
Feb 13, 2008 52.29 52.49 51.98 52.49 5,737 -0.31(-0.59%)
Feb 12, 2008 52.98 52.98 52.43 52.80 17,750 -0.72(-1.34%)
Feb 11, 2008 53.84 53.84 53.47 53.52 2,510 +0.22(+0.41%)
Feb 08, 2008 52.75 53.30 52.75 53.30 2,689 +1.12(+2.14%)
Feb 07, 2008 55.43 55.43 52.19 52.19 13,806 -1.97(-3.65%)
Feb 06, 2008 54.16 54.16 54.16 54.16 179 -0.65(-1.18%)
Feb 05, 2008 55.10 55.12 54.56 54.81 13,985 +0.42(+0.77%)
Feb 04, 2008 54.16 54.39 54.16 54.39 358 -0.49(-0.89%)
Feb 01, 2008 54.67 54.94 54.67 54.88 4,661 +0.23(+0.42%)
Jan 31, 2008 54.71 54.71 54.42 54.65 896 +1.23(+2.30%)
Jan 30, 2008 54.23 54.23 53.42 53.42 6,454 -1.18(-2.16%)
Jan 29, 2008 54.79 54.79 53.70 54.60 3,765 -0.90(-1.61%)
Jan 28, 2008 55.79 55.91 55.50 55.50 3,586 +0.15(+0.27%)
Jan 25, 2008 54.67 55.35 54.65 55.35 1,434 +0.83(+1.52%)
Jan 24, 2008 55.63 55.63 54.52 54.52 8,606 -2.65(-4.64%)
Jan 23, 2008 56.99 57.30 56.99 57.17 5,916 +0.73(+1.30%)
Jan 22, 2008 56.08 56.44 54.71 56.44 13,268 +0.45(+0.81%)
Jan 21, 2008 55.82 55.98 55.54 55.98 0 +0.00(+0.00%)
Jan 18, 2008 55.82 55.98 55.54 55.98 4,841 -0.44(-0.77%)
Jan 17, 2008 55.47 56.50 55.47 56.42 6,275 +0.35(+0.63%)
Jan 16, 2008 55.98 56.17 55.20 56.07 4,303 -0.08(-0.15%)
Jan 15, 2008 55.63 56.15 55.63 56.15 4,661 +1.37(+2.50%)
Jan 14, 2008 54.66 54.78 54.57 54.78 3,227 +0.35(+0.65%)
Jan 11, 2008 54.43 54.43 54.43 54.43 1,613 +0.00(+0.00%)
Jan 10, 2008 56.03 56.03 54.43 54.43 3,227 -1.76(-3.14%)
Jan 09, 2008 57.28 57.28 56.13 56.19 5,737 +0.52(+0.94%)
Jan 08, 2008 55.78 55.78 55.45 55.67 5,558 -0.49(-0.87%)
Jan 07, 2008 55.66 56.16 55.64 56.16 717 +0.21(+0.37%)
Jan 04, 2008 55.94 55.95 55.94 55.95 537 +0.27(+0.48%)
Jan 03, 2008 55.44 55.68 55.11 55.68 4,661 -0.24(-0.43%)
Jan 02, 2008 55.92 55.92 55.92 55.92 358 +1.43(+2.62%)
Jan 01, 2008 54.19 54.49 54.19 54.49 1,434 +0.00(+0.00%)
Dec 31, 2007 54.19 54.49 54.19 54.49 1,434 +0.61(+1.13%)
Dec 28, 2007 53.24 53.89 53.24 53.89 2,510 +1.41(+2.69%)
Dec 27, 2007 52.48 52.48 52.48 52.48 179 +0.51(+0.99%)
Dec 26, 2007 52.67 52.88 51.96 51.96 7,530 -1.61(-3.00%)
Dec 24, 2007 53.57 53.57 53.57 53.57 0 +0.00(+0.00%)
Dec 21, 2007 53.66 53.66 53.57 53.57 5,916 -1.38(-2.51%)
Dec 20, 2007 54.86 55.26 54.86 54.95 5,020 +0.38(+0.71%)
Dec 19, 2007 53.72 55.04 53.54 54.56 8,785 +2.10(+4.00%)
Dec 18, 2007 52.46 52.46 52.46 52.46 0 +0.00(+0.00%)
Dec 17, 2007 52.46 52.46 52.46 52.46 0 +0.00(+0.00%)
Dec 14, 2007 52.46 52.46 52.46 52.46 1,972 -0.52(-0.98%)
Dec 13, 2007 53.29 53.29 52.98 52.98 358 +39.00(+278.79%)
Jun 08, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jun 07, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jun 06, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jun 05, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jun 04, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jun 01, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 31, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 30, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 29, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 25, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 24, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 23, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 22, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 21, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 18, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 17, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 16, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 15, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 14, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 11, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 10, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 09, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 08, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 07, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 04, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 03, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 02, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 01, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 30, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 27, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 26, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 25, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 24, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 23, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 20, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 19, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 18, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 17, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 16, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 13, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 12, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 11, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 10, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 09, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 05, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 04, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Apr 03, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
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.