Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 74.75 75.39 74.41 74.81 15,378 +0.40(+0.54%)
Dec 29, 2011 74.20 74.61 73.87 74.41 12,534 +0.47(+0.64%)
Dec 28, 2011 72.39 74.59 72.39 73.94 76,979 +1.82(+2.52%)
Dec 27, 2011 71.63 72.14 71.34 72.12 106,907 +0.47(+0.66%)
Dec 23, 2011 71.85 72.15 71.17 71.65 34,794 -0.96(-1.32%)
Dec 21, 2011 73.85 73.96 72.43 72.61 58,385 -1.27(-1.72%)
Dec 20, 2011 75.79 75.80 73.70 73.88 39,515 -2.94(-3.82%)
Dec 19, 2011 75.65 77.07 75.64 76.82 81,673 +1.26(+1.66%)
Dec 16, 2011 74.81 75.92 74.46 75.56 74,044 +1.13(+1.51%)
Dec 15, 2011 74.06 74.59 73.74 74.43 27,687 +0.01(+0.02%)
Dec 14, 2011 73.26 74.81 72.77 74.42 48,867 +2.14(+2.96%)
Dec 13, 2011 70.84 72.87 70.37 72.28 35,909 +1.07(+1.50%)
Dec 12, 2011 71.39 71.69 71.16 71.22 14,244 +0.70(+0.99%)
Dec 09, 2011 72.09 72.36 70.28 70.52 40,398 -1.67(-2.31%)
Dec 08, 2011 71.20 72.47 70.75 72.19 39,626 +0.80(+1.13%)
Dec 07, 2011 70.96 71.51 70.28 71.38 14,428 +0.73(+1.03%)
Dec 06, 2011 71.65 71.86 70.29 70.66 17,595 -1.12(-1.56%)
Dec 05, 2011 72.36 72.36 70.62 71.78 51,172 -0.39(-0.54%)
Dec 02, 2011 70.15 72.19 70.01 72.17 46,469 +1.67(+2.37%)
Dec 01, 2011 70.13 70.58 69.15 70.50 98,570 -0.46(-0.65%)
Nov 30, 2011 71.60 71.84 70.40 70.96 165,464 -2.44(-3.32%)
Nov 29, 2011 73.26 74.26 72.49 73.40 83,718 -0.51(-0.69%)
Nov 28, 2011 72.47 74.45 72.12 73.91 150,528 -0.77(-1.03%)
Nov 25, 2011 75.26 75.26 74.45 74.68 59,427 -1.18(-1.55%)
Nov 23, 2011 74.80 76.59 74.80 75.86 139,869 +1.18(+1.58%)
Nov 22, 2011 73.92 74.72 73.34 74.68 100,207 +0.97(+1.32%)
Nov 21, 2011 73.94 74.28 73.53 73.71 112,892 +0.82(+1.13%)
Nov 18, 2011 72.44 73.11 71.55 72.89 87,494 +0.35(+0.48%)
Nov 17, 2011 71.47 73.04 71.37 72.54 54,973 +1.18(+1.65%)
Nov 16, 2011 70.90 71.44 70.56 71.36 39,188 +1.03(+1.46%)
Nov 15, 2011 71.05 71.62 70.07 70.33 59,656 -0.25(-0.35%)
Nov 14, 2011 69.60 70.82 69.32 70.58 9,751 +1.49(+2.16%)
Nov 11, 2011 69.13 69.40 68.79 69.09 15,244 -0.72(-1.03%)
Nov 10, 2011 69.85 70.69 68.75 69.81 24,969 -1.44(-2.01%)
Nov 09, 2011 71.11 72.04 70.35 71.25 33,553 +2.17(+3.15%)
Nov 08, 2011 69.99 70.69 68.76 69.07 20,615 -1.10(-1.56%)
Nov 07, 2011 69.78 71.25 69.58 70.17 23,652 +0.69(+1.00%)
Nov 04, 2011 68.94 70.00 68.77 69.48 25,724 -0.18(-0.26%)
Nov 03, 2011 69.61 70.31 69.24 69.66 10,919 -1.60(-2.25%)
Nov 02, 2011 69.75 71.55 69.58 71.26 29,804 -0.87(-1.21%)
Nov 01, 2011 71.65 72.13 70.55 72.13 64,174 +3.54(+5.16%)
Oct 31, 2011 66.84 68.61 66.58 68.59 73,685 +3.87(+5.98%)
Oct 28, 2011 64.11 64.92 64.05 64.72 105,758 +0.93(+1.45%)
Oct 27, 2011 65.79 65.96 63.15 63.80 138,564 -3.81(-5.63%)
Oct 26, 2011 68.19 69.01 67.40 67.60 35,227 -1.38(-2.00%)
Oct 25, 2011 66.41 69.25 66.41 68.98 48,049 +2.79(+4.21%)
Oct 24, 2011 67.10 67.16 66.11 66.20 87,377 -0.36(-0.55%)
Oct 21, 2011 67.14 67.20 66.17 66.56 34,087 -0.88(-1.30%)
Oct 20, 2011 67.69 68.67 67.39 67.44 56,017 -1.18(-1.72%)
Oct 19, 2011 68.00 68.83 67.63 68.61 60,614 -0.03(-0.04%)
Oct 18, 2011 69.63 70.27 67.83 68.64 33,983 -0.60(-0.86%)
Oct 17, 2011 67.65 69.55 67.24 69.24 29,715 +1.42(+2.10%)
Oct 14, 2011 67.58 68.13 67.27 67.82 55,750 -1.27(-1.84%)
Oct 13, 2011 68.50 70.01 68.49 69.09 150,763 +0.95(+1.40%)
Oct 12, 2011 68.33 68.44 66.98 68.13 70,962 -1.62(-2.32%)
Oct 11, 2011 71.13 71.14 69.47 69.75 58,244 -0.67(-0.95%)
Oct 10, 2011 70.34 70.55 69.44 70.42 22,925 -1.24(-1.73%)
Oct 07, 2011 71.28 72.36 70.37 71.66 73,126 -0.90(-1.24%)
Oct 06, 2011 73.74 74.14 72.53 72.56 121,661 -1.65(-2.22%)
Oct 05, 2011 74.51 75.02 73.86 74.21 71,465 -1.02(-1.35%)
Oct 04, 2011 77.43 78.01 75.17 75.23 201,936 -1.28(-1.67%)
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.