Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.96 +2.93 (+3.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 51.47 51.77 51.07 51.44 8,182 +0.36(+0.70%)
Mar 30, 2010 50.74 51.09 50.63 51.09 3,375 +0.16(+0.32%)
Mar 29, 2010 51.05 51.05 50.55 50.92 26,425 -0.36(-0.70%)
Mar 26, 2010 50.94 51.32 50.87 51.28 17,673 +0.44(+0.87%)
Mar 25, 2010 51.49 51.56 50.74 50.84 54,221 -0.79(-1.52%)
Mar 24, 2010 52.17 52.46 51.02 51.62 47,371 -1.45(-2.73%)
Mar 23, 2010 53.20 53.31 53.00 53.07 26,037 -0.22(-0.41%)
Mar 22, 2010 53.65 53.65 53.26 53.29 4,707 -0.14(-0.26%)
Mar 19, 2010 53.12 53.65 53.07 53.43 7,271 +0.45(+0.84%)
Mar 18, 2010 53.31 53.42 52.97 52.98 5,606 -0.24(-0.45%)
Mar 17, 2010 53.12 53.36 53.12 53.22 12,985 -0.02(-0.04%)
Mar 16, 2010 52.82 53.24 52.58 53.24 13,207 +0.60(+1.14%)
Mar 15, 2010 52.52 52.64 52.46 52.64 11,456 +0.02(+0.04%)
Mar 12, 2010 51.90 52.76 51.90 52.62 7,654 +0.41(+0.79%)
Mar 11, 2010 51.42 52.21 51.37 52.21 14,925 +0.56(+1.08%)
Mar 10, 2010 51.48 51.67 51.21 51.65 11,829 -0.01(-0.02%)
Mar 09, 2010 51.84 51.84 51.41 51.66 19,055 -0.14(-0.27%)
Mar 08, 2010 51.81 52.00 51.76 51.80 6,778 -0.55(-1.06%)
Mar 05, 2010 52.84 52.84 51.95 52.36 43,854 -0.99(-1.86%)
Mar 04, 2010 53.10 53.69 53.10 53.35 9,550 +0.37(+0.69%)
Mar 03, 2010 53.09 53.19 52.85 52.98 11,065 -0.36(-0.67%)
Mar 02, 2010 53.21 53.42 52.92 53.34 14,763 -0.28(-0.52%)
Mar 01, 2010 53.60 53.62 53.25 53.62 7,048 -0.07(-0.12%)
Feb 26, 2010 53.36 53.99 53.36 53.69 34,306 +0.42(+0.79%)
Feb 25, 2010 53.21 53.31 52.96 53.27 17,612 +0.73(+1.40%)
Feb 24, 2010 53.05 53.05 52.18 52.53 5,072 +0.15(+0.29%)
Feb 23, 2010 51.48 52.50 51.48 52.38 44,518 +1.19(+2.32%)
Feb 22, 2010 51.24 51.34 51.05 51.20 20,235 -0.26(-0.51%)
Feb 19, 2010 51.09 51.46 51.03 51.46 26,640 +0.43(+0.84%)
Feb 18, 2010 51.08 51.32 50.36 51.03 56,147 -0.23(-0.44%)
Feb 17, 2010 51.89 51.89 50.99 51.26 56,127 -0.81(-1.55%)
Feb 16, 2010 51.79 52.34 51.70 52.06 25,301 -0.10(-0.19%)
Feb 12, 2010 51.94 52.16 52.16 52.16 55,775 +0.37(+0.72%)
Feb 11, 2010 52.22 52.25 51.46 51.79 44,708 -0.65(-1.23%)
Feb 10, 2010 53.36 53.36 52.36 52.44 22,088 -0.79(-1.49%)
Feb 09, 2010 54.02 54.33 53.22 53.23 24,425 -0.89(-1.64%)
Feb 08, 2010 54.04 54.12 53.82 54.12 35,195 +0.11(+0.20%)
Feb 05, 2010 53.46 54.48 53.39 54.01 38,042 +0.13(+0.25%)
Feb 04, 2010 53.02 53.99 53.01 53.88 30,004 +1.25(+2.38%)
Feb 03, 2010 53.19 53.19 52.53 52.62 23,017 -0.95(-1.78%)
Feb 02, 2010 53.26 53.66 53.26 53.58 13,721 +0.13(+0.24%)
Feb 01, 2010 53.73 53.73 53.26 53.45 26,493 -0.64(-1.18%)
Jan 29, 2010 53.09 54.12 53.09 54.09 8,673 +1.01(+1.90%)
Jan 28, 2010 53.11 53.44 52.88 53.08 26,758 -0.49(-0.92%)
Jan 27, 2010 53.52 53.96 53.24 53.58 42,633 +0.07(+0.12%)
Jan 26, 2010 53.60 53.60 53.22 53.51 22,911 +0.29(+0.54%)
Jan 25, 2010 53.49 54.44 53.22 53.22 27,733 -0.60(-1.12%)
Jan 22, 2010 54.11 54.36 53.71 53.83 54,202 -0.41(-0.76%)
Jan 21, 2010 53.69 54.29 53.58 54.24 51,380 +0.75(+1.40%)
Jan 20, 2010 53.08 53.73 53.08 53.49 28,219 +0.59(+1.11%)
Jan 19, 2010 52.44 53.16 52.44 52.90 23,963 -0.09(-0.17%)
Jan 15, 2010 52.75 52.99 52.99 52.99 9,745 +0.81(+1.55%)
Jan 14, 2010 52.02 52.39 51.52 52.18 57,019 +0.91(+1.77%)
Jan 13, 2010 51.88 52.09 50.92 51.28 13,165 -1.18(-2.25%)
Jan 12, 2010 52.09 52.55 51.62 52.46 27,224 +1.51(+2.96%)
Jan 11, 2010 50.87 51.32 50.51 50.95 24,920 -0.13(-0.25%)
Jan 08, 2010 51.34 51.52 50.92 51.08 37,032 -0.25(-0.49%)
Jan 07, 2010 51.35 51.85 51.26 51.33 19,884 -0.03(-0.05%)
Jan 06, 2010 52.24 52.54 51.36 51.36 59,610 -1.24(-2.36%)
Jan 05, 2010 52.22 52.82 52.22 52.60 36,141 +0.48(+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.