Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.59 -0.92 (-1.13%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.75 42.99 42.42 42.72 9,853 +0.30(+0.70%)
Mar 30, 2010 42.14 42.43 42.05 42.43 4,064 +0.13(+0.32%)
Mar 29, 2010 42.40 42.40 41.98 42.29 31,819 -0.30(-0.70%)
Mar 26, 2010 42.30 42.62 42.25 42.59 21,280 +0.37(+0.87%)
Mar 25, 2010 42.76 42.82 42.14 42.22 65,287 -0.65(-1.52%)
Mar 24, 2010 43.33 43.57 42.37 42.87 57,039 -1.20(-2.73%)
Mar 23, 2010 44.19 44.27 44.01 44.07 31,351 -0.18(-0.41%)
Mar 22, 2010 44.56 44.56 44.24 44.26 5,668 -0.12(-0.26%)
Mar 19, 2010 44.11 44.56 44.07 44.37 8,755 +0.37(+0.84%)
Mar 18, 2010 44.27 44.37 43.99 44.00 6,750 -0.20(-0.45%)
Mar 17, 2010 44.11 44.31 44.11 44.20 15,636 -0.02(-0.04%)
Mar 16, 2010 43.86 44.22 43.67 44.22 15,903 +0.50(+1.14%)
Mar 15, 2010 43.62 43.72 43.57 43.72 13,794 +0.02(+0.04%)
Mar 12, 2010 43.10 43.81 43.10 43.70 9,216 +0.34(+0.79%)
Mar 11, 2010 42.70 43.36 42.66 43.36 17,972 +0.46(+1.08%)
Mar 10, 2010 42.75 42.91 42.53 42.90 14,244 -0.01(-0.02%)
Mar 09, 2010 43.05 43.05 42.69 42.91 22,944 -0.12(-0.27%)
Mar 08, 2010 43.03 43.18 42.99 43.02 8,161 -0.46(-1.06%)
Mar 05, 2010 43.89 43.89 43.14 43.48 52,804 -0.83(-1.86%)
Mar 04, 2010 44.10 44.59 44.10 44.31 11,500 +0.30(+0.69%)
Mar 03, 2010 44.09 44.17 43.89 44.00 13,323 -0.30(-0.67%)
Mar 02, 2010 44.19 44.37 43.95 44.30 17,777 -0.23(-0.52%)
Mar 01, 2010 44.51 44.53 44.22 44.53 8,486 -0.06(-0.12%)
Feb 26, 2010 44.31 44.84 44.31 44.59 41,308 +0.35(+0.79%)
Feb 25, 2010 44.19 44.27 43.98 44.24 21,207 +0.61(+1.40%)
Feb 24, 2010 44.06 44.06 43.33 43.63 6,107 +0.13(+0.29%)
Feb 23, 2010 42.76 43.60 42.76 43.50 53,604 +0.99(+2.32%)
Feb 22, 2010 42.55 42.63 42.40 42.52 24,364 -0.22(-0.51%)
Feb 19, 2010 42.43 42.73 42.38 42.73 32,077 +0.35(+0.84%)
Feb 18, 2010 42.42 42.62 41.83 42.38 67,606 -0.19(-0.44%)
Feb 17, 2010 43.09 43.09 42.35 42.57 67,583 -0.67(-1.55%)
Feb 16, 2010 43.01 43.47 42.93 43.24 30,465 -0.08(-0.19%)
Feb 12, 2010 43.13 43.32 43.32 43.32 67,158 +0.31(+0.72%)
Feb 11, 2010 43.37 43.40 42.73 43.01 53,833 -0.54(-1.23%)
Feb 10, 2010 44.31 44.31 43.48 43.55 26,596 -0.66(-1.49%)
Feb 09, 2010 44.86 45.12 44.20 44.21 29,410 -0.74(-1.64%)
Feb 08, 2010 44.88 44.95 44.70 44.94 42,378 +0.09(+0.20%)
Feb 05, 2010 44.40 45.25 44.34 44.86 45,806 +0.11(+0.25%)
Feb 04, 2010 44.04 44.84 44.02 44.74 36,128 +1.04(+2.38%)
Feb 03, 2010 44.17 44.17 43.63 43.70 27,715 -0.79(-1.78%)
Feb 02, 2010 44.24 44.56 44.24 44.50 16,522 +0.11(+0.24%)
Feb 01, 2010 44.62 44.62 44.23 44.39 31,900 -0.53(-1.18%)
Jan 29, 2010 44.09 44.95 44.09 44.92 10,443 +0.84(+1.90%)
Jan 28, 2010 44.11 44.38 43.91 44.09 32,219 -0.41(-0.92%)
Jan 27, 2010 44.45 44.81 44.22 44.50 51,334 +0.06(+0.12%)
Jan 26, 2010 44.52 44.52 44.20 44.44 27,587 +0.24(+0.54%)
Jan 25, 2010 44.42 45.22 44.20 44.20 33,393 -0.50(-1.12%)
Jan 22, 2010 44.94 45.14 44.60 44.70 65,264 -0.34(-0.76%)
Jan 21, 2010 44.59 45.09 44.50 45.05 61,867 +0.62(+1.40%)
Jan 20, 2010 44.08 44.62 44.08 44.42 33,978 +0.49(+1.11%)
Jan 19, 2010 43.55 44.15 43.55 43.94 28,854 -0.07(-0.17%)
Jan 15, 2010 43.81 44.01 44.01 44.01 11,734 +0.67(+1.55%)
Jan 14, 2010 43.20 43.51 42.79 43.34 68,657 +0.75(+1.77%)
Jan 13, 2010 43.09 43.26 42.29 42.58 15,852 -0.98(-2.25%)
Jan 12, 2010 43.26 43.64 42.87 43.56 32,781 +1.25(+2.96%)
Jan 11, 2010 42.25 42.62 41.95 42.31 30,006 -0.11(-0.25%)
Jan 08, 2010 42.63 42.79 42.29 42.42 44,590 -0.21(-0.49%)
Jan 07, 2010 42.65 43.06 42.57 42.63 23,942 -0.02(-0.05%)
Jan 06, 2010 43.39 43.63 42.65 42.65 71,776 -1.03(-2.36%)
Jan 05, 2010 43.37 43.86 43.37 43.68 43,517 +0.40(+0.93%)
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.