Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.77 -1.18 (-1.42%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 47.39 47.65 47.36 47.60 5,047 +0.25(+0.52%)
Apr 28, 2011 47.24 47.36 47.00 47.36 8,857 +0.42(+0.90%)
Apr 27, 2011 47.65 47.65 46.90 46.94 51,034 -0.80(-1.67%)
Apr 26, 2011 47.21 47.74 47.21 47.74 16,533 +0.57(+1.20%)
Apr 25, 2011 46.93 47.17 46.79 47.17 37,462 +0.29(+0.62%)
Apr 21, 2011 46.91 47.36 46.74 46.88 26,687 -0.16(-0.33%)
Apr 20, 2011 47.17 47.43 47.04 47.04 11,548 -0.31(-0.65%)
Apr 19, 2011 47.16 47.41 46.95 47.34 19,953 +0.40(+0.86%)
Apr 18, 2011 46.46 47.11 46.02 46.94 19,414 -0.11(-0.22%)
Apr 15, 2011 46.61 47.07 46.50 47.04 32,027 +1.04(+2.25%)
Apr 14, 2011 46.01 46.12 45.60 46.01 9,197 +0.22(+0.49%)
Apr 13, 2011 45.25 45.91 45.07 45.78 28,575 +0.24(+0.54%)
Apr 12, 2011 45.10 45.62 45.10 45.54 19,436 +0.95(+2.14%)
Apr 11, 2011 44.68 44.92 44.42 44.58 37,155 -0.11(-0.24%)
Apr 08, 2011 44.72 45.06 44.60 44.69 13,206 -0.15(-0.34%)
Apr 07, 2011 45.15 45.19 44.81 44.84 22,862 -0.43(-0.96%)
Apr 06, 2011 46.53 46.53 45.26 45.27 27,010 -1.25(-2.68%)
Apr 05, 2011 46.54 46.78 46.22 46.52 20,121 -0.03(-0.06%)
Apr 04, 2011 46.53 46.94 46.53 46.55 41,375 +0.07(+0.15%)
Apr 01, 2011 46.18 46.65 46.08 46.48 41,602 +0.32(+0.68%)
Mar 31, 2011 46.58 46.61 45.85 46.16 23,555 -0.02(-0.05%)
Mar 30, 2011 45.88 46.27 45.77 46.19 12,967 +0.19(+0.42%)
Mar 29, 2011 46.02 46.12 45.87 46.00 8,264 -0.31(-0.67%)
Mar 28, 2011 46.20 46.56 46.10 46.30 9,228 +0.02(+0.05%)
Mar 25, 2011 46.74 46.77 46.23 46.28 21,291 -0.30(-0.65%)
Mar 24, 2011 46.56 46.70 46.39 46.59 20,508 -0.41(-0.86%)
Mar 23, 2011 47.44 47.48 46.74 46.99 6,955 -0.01(-0.02%)
Mar 22, 2011 46.64 47.00 46.64 47.00 8,263 +0.21(+0.46%)
Mar 21, 2011 46.35 47.03 46.35 46.79 35,067 -0.17(-0.36%)
Mar 18, 2011 46.35 47.10 46.35 46.96 9,580 +0.31(+0.67%)
Mar 17, 2011 46.98 47.18 46.50 46.64 36,236 -0.78(-1.65%)
Mar 16, 2011 46.74 47.80 46.60 47.43 60,646 +1.07(+2.31%)
Mar 15, 2011 46.24 46.35 46.12 46.35 42,752 +0.72(+1.59%)
Mar 14, 2011 45.43 45.63 45.14 45.63 19,362 -0.03(-0.07%)
Mar 11, 2011 46.04 46.04 45.37 45.66 29,342 -0.34(-0.74%)
Mar 10, 2011 44.78 46.00 44.70 46.00 35,947 +1.49(+3.34%)
Mar 09, 2011 44.33 44.78 44.15 44.51 13,349 +0.36(+0.81%)
Mar 08, 2011 44.58 44.75 44.15 44.15 33,329 -0.48(-1.06%)
Mar 07, 2011 44.58 45.14 44.16 44.63 16,133 -0.49(-1.08%)
Mar 04, 2011 44.38 45.11 44.38 45.11 3,879 +0.38(+0.84%)
Mar 03, 2011 45.13 45.14 44.45 44.74 82,133 -0.65(-1.42%)
Mar 02, 2011 45.99 46.20 45.38 45.38 28,707 -1.24(-2.65%)
Mar 01, 2011 45.96 46.62 45.81 46.62 30,566 +0.40(+0.87%)
Feb 28, 2011 46.06 46.41 46.06 46.22 29,244 +0.31(+0.68%)
Feb 25, 2011 45.51 46.01 45.50 45.91 16,944 +0.38(+0.83%)
Feb 24, 2011 45.54 45.84 45.41 45.53 33,122 +0.39(+0.87%)
Feb 23, 2011 44.78 45.40 44.78 45.14 38,200 +0.34(+0.76%)
Feb 22, 2011 44.09 44.93 43.99 44.80 44,668 +1.08(+2.48%)
Feb 18, 2011 43.87 43.87 43.46 43.71 13,094 -0.35(-0.80%)
Feb 17, 2011 44.27 44.27 43.97 44.07 17,513 -0.10(-0.24%)
Feb 16, 2011 44.33 44.55 43.91 44.17 28,024 -0.16(-0.35%)
Feb 15, 2011 44.09 44.37 43.92 44.33 22,427 +0.19(+0.43%)
Feb 14, 2011 43.70 44.44 43.70 44.13 42,450 +0.37(+0.83%)
Feb 11, 2011 43.36 43.84 43.28 43.77 43,997 +0.75(+1.74%)
Feb 10, 2011 43.69 43.69 43.02 43.02 18,276 -0.64(-1.47%)
Feb 09, 2011 43.14 44.01 42.95 43.67 45,436 +0.41(+0.95%)
Feb 08, 2011 43.79 43.97 43.16 43.25 24,800 -0.32(-0.73%)
Feb 07, 2011 43.18 43.78 43.17 43.57 48,563 +0.41(+0.94%)
Feb 04, 2011 43.97 43.98 43.14 43.17 111,253 -0.87(-1.97%)
Feb 03, 2011 44.31 44.64 44.04 44.04 84,161 -0.47(-1.06%)
Feb 02, 2011 44.67 44.76 44.18 44.51 21,895 +0.21(+0.47%)
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.