Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

85.78 -1.36 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 55.24 55.28 54.37 54.75 19,863 -0.03(-0.05%)
Mar 30, 2011 54.41 54.87 54.27 54.77 10,934 +0.23(+0.42%)
Mar 29, 2011 54.57 54.70 54.40 54.55 6,969 -0.37(-0.67%)
Mar 28, 2011 54.79 55.22 54.67 54.91 7,782 +0.03(+0.05%)
Mar 25, 2011 55.43 55.46 54.83 54.88 17,954 -0.36(-0.65%)
Mar 24, 2011 55.22 55.38 55.02 55.25 17,293 -0.48(-0.86%)
Mar 23, 2011 56.26 56.31 55.43 55.73 5,864 -0.01(-0.02%)
Mar 22, 2011 55.31 55.74 55.31 55.74 6,968 +0.25(+0.46%)
Mar 21, 2011 54.96 55.77 54.96 55.49 29,570 -0.20(-0.36%)
Mar 18, 2011 54.97 55.85 54.97 55.69 8,078 +0.37(+0.67%)
Mar 17, 2011 55.71 55.96 55.14 55.31 30,556 -0.93(-1.65%)
Mar 16, 2011 55.42 56.69 55.27 56.24 51,140 +1.27(+2.31%)
Mar 15, 2011 54.83 54.97 54.70 54.97 36,051 +0.86(+1.59%)
Mar 14, 2011 53.87 54.11 53.53 54.11 16,327 -0.04(-0.07%)
Mar 11, 2011 54.59 54.60 53.80 54.15 24,743 -0.40(-0.74%)
Mar 10, 2011 53.11 54.55 53.01 54.55 30,313 +1.76(+3.34%)
Mar 09, 2011 52.57 53.10 52.36 52.79 11,256 +0.43(+0.81%)
Mar 08, 2011 52.87 53.07 52.36 52.36 28,105 -0.56(-1.06%)
Mar 07, 2011 52.87 53.53 52.37 52.92 13,604 -0.58(-1.08%)
Mar 04, 2011 52.63 53.50 52.63 53.50 3,271 +0.45(+0.84%)
Mar 03, 2011 53.52 53.53 52.72 53.05 69,259 -0.77(-1.42%)
Mar 02, 2011 54.54 54.79 53.82 53.82 24,207 -1.47(-2.65%)
Mar 01, 2011 54.50 55.29 54.32 55.29 25,775 +0.48(+0.87%)
Feb 28, 2011 54.63 55.03 54.63 54.81 24,660 +0.37(+0.68%)
Feb 25, 2011 53.97 54.56 53.96 54.44 14,288 +0.45(+0.83%)
Feb 24, 2011 54.01 54.36 53.85 53.99 27,930 +0.47(+0.87%)
Feb 23, 2011 53.10 53.84 53.10 53.53 32,212 +0.41(+0.76%)
Feb 22, 2011 52.29 53.28 52.17 53.12 37,666 +1.29(+2.48%)
Feb 18, 2011 52.03 52.03 51.53 51.84 11,041 -0.42(-0.80%)
Feb 17, 2011 52.50 52.50 52.15 52.26 14,768 -0.12(-0.24%)
Feb 16, 2011 52.57 52.83 52.07 52.38 23,631 -0.19(-0.35%)
Feb 15, 2011 52.29 52.62 52.08 52.57 18,911 +0.23(+0.43%)
Feb 14, 2011 51.82 52.70 51.82 52.34 35,796 +0.43(+0.83%)
Feb 11, 2011 51.42 51.99 51.33 51.91 37,100 +0.89(+1.74%)
Feb 10, 2011 51.81 51.81 51.02 51.02 15,411 -0.76(-1.47%)
Feb 09, 2011 51.16 52.19 50.94 51.78 38,314 +0.49(+0.95%)
Feb 08, 2011 51.93 52.14 51.18 51.29 20,913 -0.38(-0.73%)
Feb 07, 2011 51.21 51.91 51.19 51.67 40,951 +0.48(+0.94%)
Feb 04, 2011 52.14 52.15 51.16 51.19 93,814 -1.03(-1.97%)
Feb 03, 2011 52.54 52.93 52.22 52.22 70,969 -0.56(-1.06%)
Feb 02, 2011 52.97 53.08 52.39 52.78 18,463 +0.25(+0.47%)
Feb 01, 2011 52.62 53.01 52.43 52.54 56,255 -0.83(-1.56%)
Jan 31, 2011 53.63 53.75 52.98 53.37 100,433 -0.57(-1.06%)
Jan 28, 2011 52.87 54.03 52.57 53.94 32,011 +0.48(+0.90%)
Jan 27, 2011 53.01 53.64 52.80 53.46 26,015 +0.26(+0.48%)
Jan 26, 2011 54.36 54.36 53.01 53.20 42,731 -1.29(-2.36%)
Jan 25, 2011 53.62 54.76 53.62 54.49 17,928 +0.97(+1.81%)
Jan 24, 2011 53.68 53.94 53.45 53.52 15,034 +0.16(+0.31%)
Jan 21, 2011 52.90 53.44 52.57 53.36 22,722 +0.38(+0.72%)
Jan 20, 2011 53.55 53.55 52.53 52.97 32,177 -0.86(-1.59%)
Jan 19, 2011 53.25 53.93 53.25 53.83 17,561 +0.51(+0.95%)
Jan 18, 2011 53.10 53.48 52.82 53.32 152,930 -0.47(-0.88%)
Jan 14, 2011 54.83 54.83 53.80 53.80 22,065 -0.65(-1.19%)
Jan 13, 2011 53.91 54.56 53.72 54.44 8,385 +0.50(+0.93%)
Jan 12, 2011 54.19 54.51 53.60 53.94 50,365 -0.47(-0.86%)
Jan 11, 2011 54.30 54.83 53.86 54.41 26,532 -0.01(-0.02%)
Jan 10, 2011 54.84 54.86 54.42 54.42 13,584 -0.00(-0.00%)
Jan 07, 2011 53.60 54.66 53.36 54.42 35,461 +0.44(+0.82%)
Jan 06, 2011 53.71 54.28 53.60 53.98 16,167 -0.04(-0.08%)
Jan 05, 2011 55.31 55.31 53.80 54.02 24,733 -1.63(-2.93%)
Jan 04, 2011 55.63 56.18 55.36 55.65 18,056 -0.25(-0.45%)
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.