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 (%)
Nov 30, 2012 80.31 80.31 79.40 79.47 8,568 -0.48(-0.60%)
Nov 29, 2012 79.55 79.99 79.39 79.95 7,103 -0.14(-0.18%)
Nov 28, 2012 80.73 81.01 79.96 80.09 37,625 +0.01(+0.02%)
Nov 27, 2012 80.45 80.45 79.74 80.08 68,180 +0.25(+0.31%)
Nov 26, 2012 80.27 80.29 79.67 79.83 23,385 +0.76(+0.96%)
Nov 23, 2012 79.35 79.45 79.07 79.07 15,819 -0.29(-0.36%)
Nov 21, 2012 79.22 79.40 78.94 79.36 14,065 +0.11(+0.13%)
Nov 20, 2012 80.19 80.43 79.25 79.25 55,425 -1.33(-1.65%)
Nov 19, 2012 80.36 80.66 79.99 80.58 40,556 -0.47(-0.58%)
Nov 16, 2012 81.05 81.93 81.05 81.05 24,090 -0.39(-0.48%)
Nov 15, 2012 80.88 81.69 80.72 81.44 27,182 -0.08(-0.09%)
Nov 14, 2012 80.70 81.52 80.54 81.52 44,927 +0.04(+0.05%)
Nov 13, 2012 81.05 81.49 80.93 81.48 99,870 +0.63(+0.78%)
Nov 12, 2012 80.72 81.28 80.70 80.85 32,759 +0.18(+0.22%)
Nov 09, 2012 80.48 80.82 79.97 80.67 53,531 +0.13(+0.16%)
Nov 08, 2012 78.45 80.58 78.25 80.54 71,387 +1.84(+2.34%)
Nov 07, 2012 78.77 79.18 78.54 78.70 54,328 +1.87(+2.44%)
Nov 06, 2012 77.46 77.77 76.82 76.82 21,653 -0.97(-1.25%)
Nov 05, 2012 77.96 78.16 77.75 77.79 38,245 +0.61(+0.79%)
Nov 02, 2012 76.26 77.26 76.26 77.18 28,204 -0.15(-0.19%)
Nov 01, 2012 77.68 77.93 77.17 77.33 87,217 -0.74(-0.95%)
Oct 31, 2012 77.28 78.31 77.19 78.07 31,737 +0.75(+0.97%)
Oct 26, 2012 76.21 77.32 77.32 77.32 36,838 +1.53(+2.02%)
Oct 25, 2012 75.58 76.41 75.38 75.79 41,722 -0.63(-0.82%)
Oct 24, 2012 76.83 77.16 76.42 76.42 45,618 -1.13(-1.46%)
Oct 23, 2012 76.85 77.62 76.85 77.55 97,554 +1.24(+1.63%)
Oct 19, 2012 75.03 76.63 75.03 76.31 12,491 +1.36(+1.82%)
Oct 18, 2012 75.90 76.23 74.62 74.95 20,390 -0.65(-0.86%)
Oct 17, 2012 75.88 75.88 75.31 75.60 27,507 -1.10(-1.43%)
Oct 16, 2012 77.40 77.47 76.60 76.69 14,446 -1.42(-1.81%)
Oct 15, 2012 78.32 78.58 78.10 78.11 12,598 -0.41(-0.53%)
Oct 12, 2012 78.57 79.10 78.29 78.52 15,159 +0.29(+0.38%)
Oct 11, 2012 76.61 78.23 76.53 78.23 28,737 +0.78(+1.00%)
Oct 10, 2012 76.00 77.46 76.00 77.46 21,659 +1.07(+1.40%)
Oct 09, 2012 76.10 76.69 76.01 76.39 72,095 -0.22(-0.29%)
Oct 08, 2012 76.51 76.68 76.29 76.61 21,749 +0.92(+1.22%)
Oct 05, 2012 76.06 76.12 75.56 75.69 38,872 -1.67(-2.16%)
Oct 04, 2012 78.22 78.54 77.18 77.35 22,712 -1.35(-1.72%)
Oct 03, 2012 78.43 78.79 78.16 78.70 21,572 +0.02(+0.03%)
Oct 02, 2012 78.46 78.93 78.46 78.68 17,032 -0.26(-0.33%)
Oct 01, 2012 78.59 78.98 78.01 78.94 46,061 +0.56(+0.71%)
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%)
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.