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 (%)
Sep 28, 2012 78.90 79.37 78.07 78.38 24,106 +0.01(+0.02%)
Sep 27, 2012 78.89 78.93 78.09 78.37 27,075 -0.98(-1.23%)
Sep 26, 2012 78.97 79.35 78.80 79.35 49,443 +1.35(+1.74%)
Sep 25, 2012 77.10 78.00 76.54 77.99 29,126 +1.12(+1.45%)
Sep 24, 2012 76.57 77.06 76.57 76.88 17,666 +0.89(+1.17%)
Sep 21, 2012 75.29 75.99 75.18 75.99 11,117 +0.09(+0.11%)
Sep 20, 2012 76.66 76.66 75.69 75.90 29,006 +0.26(+0.35%)
Sep 19, 2012 75.66 75.67 75.11 75.64 74,337 +0.98(+1.32%)
Sep 18, 2012 75.29 75.29 74.45 74.66 45,191 +0.57(+0.76%)
Sep 17, 2012 73.37 74.30 73.37 74.09 111,347 +1.10(+1.51%)
Sep 14, 2012 74.19 74.45 72.84 72.99 262,664 -2.92(-3.85%)
Sep 13, 2012 76.80 77.37 75.26 75.92 126,687 -0.79(-1.03%)
Sep 12, 2012 76.91 76.95 76.33 76.71 32,530 -1.31(-1.68%)
Sep 11, 2012 78.60 78.60 77.83 78.02 98,876 -0.63(-0.81%)
Sep 10, 2012 78.00 78.65 77.97 78.65 33,678 +0.02(+0.02%)
Sep 07, 2012 80.37 80.37 78.39 78.64 52,580 -0.51(-0.64%)
Sep 06, 2012 79.85 80.02 79.12 79.15 33,723 -1.97(-2.42%)
Sep 05, 2012 81.52 81.59 80.95 81.11 47,683 -0.75(-0.91%)
Sep 04, 2012 81.24 82.03 81.23 81.86 75,499 +0.19(+0.23%)
Aug 31, 2012 80.21 81.84 79.81 81.67 14,566 +1.50(+1.87%)
Aug 30, 2012 80.47 80.64 80.02 80.17 24,801 +0.58(+0.73%)
Aug 29, 2012 79.96 79.96 79.33 79.59 14,707 -0.16(-0.20%)
Aug 27, 2012 79.49 80.07 79.49 79.74 60,697 +0.68(+0.87%)
Aug 24, 2012 79.83 79.90 79.01 79.06 52,568 -0.16(-0.20%)
Aug 23, 2012 79.15 79.48 78.93 79.21 70,869 +0.40(+0.51%)
Aug 22, 2012 78.08 78.81 77.78 78.81 119,541 +1.95(+2.54%)
Aug 21, 2012 76.02 76.93 75.19 76.86 200,066 +0.57(+0.75%)
Aug 20, 2012 76.02 76.64 76.02 76.28 51,326 +0.12(+0.16%)
Aug 17, 2012 75.89 76.63 75.89 76.16 27,218 +0.62(+0.82%)
Aug 16, 2012 76.68 77.04 75.17 75.54 95,264 -1.01(-1.32%)
Aug 15, 2012 77.65 77.78 76.41 76.56 154,378 -1.73(-2.21%)
Aug 14, 2012 78.54 78.87 78.23 78.29 91,384 -1.69(-2.12%)
Aug 13, 2012 80.65 80.77 79.98 79.98 27,923 -0.09(-0.12%)
Aug 10, 2012 80.68 80.71 80.06 80.07 32,384 +0.58(+0.73%)
Aug 09, 2012 79.16 79.68 78.71 79.50 33,609 -0.33(-0.41%)
Aug 08, 2012 80.75 80.89 79.65 79.82 43,759 -0.57(-0.71%)
Aug 07, 2012 80.55 80.61 79.99 80.40 37,940 -1.42(-1.73%)
Aug 06, 2012 82.05 82.48 81.77 81.82 25,842 -0.02(-0.03%)
Aug 03, 2012 82.34 82.34 81.16 81.84 51,415 -2.02(-2.41%)
Aug 02, 2012 83.99 84.90 83.50 83.86 82,406 +0.70(+0.85%)
Aug 01, 2012 83.26 84.01 82.44 83.15 59,321 -0.65(-0.77%)
Jul 31, 2012 83.81 83.91 82.82 83.80 34,229 +0.55(+0.66%)
Jul 30, 2012 82.43 83.35 82.37 83.25 23,377 +0.58(+0.71%)
Jul 27, 2012 83.86 83.92 80.92 82.67 81,908 -2.32(-2.73%)
Jul 26, 2012 85.38 85.57 84.95 84.99 24,985 -0.86(-1.00%)
Jul 25, 2012 85.71 86.20 85.51 85.85 29,524 -0.05(-0.06%)
Jul 24, 2012 84.43 86.02 84.38 85.90 48,646 +1.16(+1.37%)
Jul 23, 2012 85.37 85.46 84.57 84.74 64,075 +1.00(+1.19%)
Jul 20, 2012 83.45 84.03 83.45 83.74 27,285 +1.29(+1.56%)
Jul 19, 2012 84.81 84.81 82.15 82.46 46,105 -0.49(-0.59%)
Jul 18, 2012 83.41 83.41 82.76 82.95 29,263 -0.11(-0.13%)
Jul 17, 2012 83.39 83.94 82.76 83.05 41,779 -0.85(-1.01%)
Jul 16, 2012 84.61 84.63 83.77 83.90 65,497 +0.60(+0.72%)
Jul 13, 2012 83.30 83.36 82.71 83.30 29,226 -0.24(-0.29%)
Jul 12, 2012 83.21 83.65 83.01 83.54 23,817 +0.93(+1.13%)
Jul 11, 2012 82.71 83.16 82.15 82.61 37,797 -0.01(-0.01%)
Jul 10, 2012 81.79 82.70 81.79 82.61 31,958 +0.53(+0.64%)
Jul 09, 2012 81.42 82.24 81.16 82.09 65,087 +1.15(+1.41%)
Jul 06, 2012 80.45 81.17 80.45 80.94 20,426 +1.07(+1.34%)
Jul 05, 2012 79.35 80.46 79.35 79.87 53,867 +0.58(+0.73%)
Jul 03, 2012 80.19 80.19 79.26 79.30 111,601 -1.07(-1.33%)
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.