Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

90.62 +0.55 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 121.84 122.88 121.29 121.94 9,435 +0.65(+0.54%)
Dec 29, 2011 120.94 121.61 120.41 121.29 7,690 +0.77(+0.64%)
Dec 28, 2011 117.99 121.58 117.99 120.52 47,228 +2.96(+2.52%)
Dec 27, 2011 116.76 117.58 116.28 117.56 65,589 +0.77(+0.66%)
Dec 23, 2011 117.12 117.60 116.00 116.79 21,347 -1.56(-1.32%)
Dec 21, 2011 120.38 120.55 118.06 118.35 35,820 -5.69(-4.59%)
Dec 20, 2011 127.24 127.27 123.75 124.04 23,536 -4.93(-3.82%)
Dec 19, 2011 127.02 129.40 126.99 128.97 48,646 +2.11(+1.66%)
Dec 16, 2011 125.61 127.47 125.01 126.86 44,102 +1.89(+1.51%)
Dec 15, 2011 124.34 125.24 123.80 124.97 16,491 +0.02(+0.02%)
Dec 14, 2011 123.00 125.60 122.17 124.95 29,106 +3.59(+2.96%)
Dec 13, 2011 118.93 122.35 118.14 121.36 21,388 +1.79(+1.50%)
Dec 12, 2011 119.86 120.36 119.47 119.57 8,484 +1.17(+0.99%)
Dec 09, 2011 121.03 121.48 118.00 118.40 24,062 -2.80(-2.31%)
Dec 08, 2011 119.54 121.68 118.78 121.20 23,602 +1.35(+1.13%)
Dec 07, 2011 119.14 120.06 118.00 119.85 8,594 +1.22(+1.03%)
Dec 06, 2011 120.30 120.65 118.01 118.63 10,480 -1.88(-1.56%)
Dec 05, 2011 121.49 121.49 118.57 120.51 30,479 -0.65(-0.54%)
Dec 02, 2011 117.78 121.20 117.54 121.16 27,678 +2.80(+2.37%)
Dec 01, 2011 117.75 118.49 116.10 118.36 58,710 -0.78(-0.65%)
Nov 30, 2011 120.22 120.62 118.19 119.14 98,553 -4.09(-3.32%)
Nov 29, 2011 123.00 124.67 121.70 123.23 49,864 -0.86(-0.69%)
Nov 28, 2011 121.68 125.00 121.09 124.09 89,657 -1.29(-1.03%)
Nov 25, 2011 126.36 126.36 125.00 125.38 35,396 -1.98(-1.55%)
Nov 23, 2011 125.59 128.59 125.59 127.36 83,308 +1.98(+1.58%)
Nov 22, 2011 124.10 125.45 123.13 125.38 59,685 +1.63(+1.32%)
Nov 21, 2011 124.14 124.70 123.45 123.75 67,240 +1.38(+1.13%)
Nov 18, 2011 121.62 122.74 120.13 122.37 52,113 +0.58(+0.48%)
Nov 17, 2011 119.99 122.63 119.83 121.79 32,743 +1.98(+1.65%)
Nov 16, 2011 119.03 119.95 118.47 119.81 23,341 +1.73(+1.46%)
Nov 15, 2011 119.29 120.24 117.64 118.08 35,532 -0.42(-0.35%)
Nov 14, 2011 116.85 118.91 116.38 118.50 5,808 +2.50(+2.16%)
Nov 11, 2011 116.06 116.52 115.50 116.00 9,080 -1.21(-1.03%)
Nov 10, 2011 117.28 118.69 115.43 117.21 14,872 -2.41(-2.01%)
Nov 09, 2011 119.39 120.95 118.12 119.62 19,985 +3.65(+3.15%)
Nov 08, 2011 117.51 118.69 115.45 115.97 12,279 -1.84(-1.56%)
Nov 07, 2011 117.16 119.62 116.82 117.81 14,088 +1.16(+1.00%)
Nov 04, 2011 115.75 117.53 115.46 116.65 15,322 -0.30(-0.26%)
Nov 03, 2011 116.87 118.04 116.25 116.95 6,504 -2.69(-2.25%)
Nov 02, 2011 117.10 120.12 116.82 119.64 17,752 -1.46(-1.21%)
Nov 01, 2011 120.29 121.10 118.45 121.10 38,223 +5.94(+5.16%)
Oct 31, 2011 112.22 115.20 111.79 115.16 43,888 +6.49(+5.98%)
Oct 28, 2011 107.64 109.00 107.53 108.67 62,991 +1.56(+1.45%)
Oct 27, 2011 110.46 110.75 106.02 107.11 82,531 -6.39(-5.63%)
Oct 26, 2011 114.48 115.87 113.16 113.50 20,982 -2.32(-2.00%)
Oct 25, 2011 111.50 116.27 111.50 115.82 28,619 +4.68(+4.21%)
Oct 24, 2011 112.65 112.75 111.00 111.14 52,043 -0.61(-0.55%)
Oct 21, 2011 112.73 112.82 111.10 111.75 20,303 -1.47(-1.30%)
Oct 20, 2011 113.65 115.29 113.14 113.22 33,365 -1.98(-1.72%)
Oct 19, 2011 114.17 115.56 113.54 115.20 36,103 -0.05(-0.04%)
Oct 18, 2011 116.91 117.98 113.89 115.25 20,241 -1.00(-0.86%)
Oct 17, 2011 113.58 116.77 112.89 116.25 17,699 +2.39(+2.10%)
Oct 14, 2011 113.47 114.39 112.94 113.86 33,206 -2.13(-1.84%)
Oct 13, 2011 115.00 117.55 114.99 115.99 89,797 +1.60(+1.40%)
Oct 12, 2011 114.73 114.90 112.46 114.39 42,266 -2.72(-2.32%)
Oct 11, 2011 119.42 119.44 116.64 117.11 34,691 -1.12(-0.95%)
Oct 10, 2011 118.10 118.45 116.59 118.23 13,655 -2.08(-1.73%)
Oct 07, 2011 119.67 121.49 118.14 120.31 43,555 -1.51(-1.24%)
Oct 06, 2011 123.81 124.48 121.77 121.82 72,463 -2.77(-2.22%)
Oct 05, 2011 125.09 125.96 124.00 124.59 42,566 -1.71(-1.35%)
Oct 04, 2011 130.00 130.98 126.20 126.30 120,276 -2.15(-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.