Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.83 +0.41 (+0.54%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 66.05 66.21 65.48 66.01 75,370 +0.05(+0.07%)
Oct 30, 2013 66.29 66.39 65.97 65.97 3,621 -0.23(-0.35%)
Oct 29, 2013 65.95 66.26 65.95 66.20 10,540 -0.20(-0.31%)
Oct 28, 2013 66.49 66.60 66.32 66.40 7,198 -0.13(-0.19%)
Oct 25, 2013 66.54 66.80 66.48 66.53 10,775 +0.16(+0.24%)
Oct 24, 2013 66.93 66.93 66.31 66.37 16,585 -0.25(-0.38%)
Oct 23, 2013 66.50 67.17 66.27 66.63 9,463 +0.36(+0.54%)
Oct 22, 2013 65.95 66.50 65.93 66.27 12,998 +1.13(+1.73%)
Oct 21, 2013 65.24 65.60 65.08 65.14 18,330 -0.69(-1.05%)
Oct 18, 2013 65.71 65.97 65.59 65.83 5,686 +0.32(+0.49%)
Oct 17, 2013 64.99 65.60 64.84 65.51 36,585 +1.07(+1.66%)
Oct 16, 2013 63.46 64.44 63.15 64.44 22,415 +1.24(+1.97%)
Oct 15, 2013 63.68 63.88 63.20 63.20 110,477 -0.36(-0.57%)
Oct 14, 2013 64.18 64.21 63.20 63.56 13,280 -0.75(-1.17%)
Oct 11, 2013 64.95 65.05 64.11 64.31 368,168 +0.26(+0.40%)
Oct 10, 2013 63.35 64.08 63.08 64.06 9,559 +0.27(+0.43%)
Oct 09, 2013 64.65 64.65 63.78 63.78 16,209 -0.94(-1.46%)
Oct 08, 2013 64.49 65.08 64.49 64.73 10,827 +0.18(+0.27%)
Oct 07, 2013 64.43 64.76 64.43 64.55 6,126 +0.37(+0.57%)
Oct 04, 2013 64.02 64.19 63.82 64.19 47,804 -0.09(-0.14%)
Oct 03, 2013 64.47 64.70 64.25 64.27 214,224 -0.12(-0.19%)
Oct 02, 2013 64.34 64.81 64.34 64.40 7,994 +0.06(+0.10%)
Oct 01, 2013 64.57 64.57 64.08 64.33 11,075 -0.44(-0.67%)
Sep 27, 2013 64.50 65.13 64.50 64.77 24,443 -0.02(-0.03%)
Sep 26, 2013 65.10 65.10 64.72 64.79 6,870 -0.71(-1.09%)
Sep 25, 2013 65.22 65.61 65.22 65.50 11,399 -0.05(-0.07%)
Sep 24, 2013 64.59 65.55 64.53 65.55 61,996 +1.48(+2.31%)
Sep 23, 2013 63.83 64.31 63.72 64.07 33,989 +0.37(+0.58%)
Sep 20, 2013 63.54 63.80 63.54 63.70 19,708 +0.84(+1.33%)
Sep 19, 2013 63.51 63.51 62.66 62.86 20,025 -0.47(-0.75%)
Sep 18, 2013 62.48 64.35 61.97 63.33 53,902 +0.80(+1.27%)
Sep 17, 2013 61.96 62.54 61.85 62.54 16,116 +0.82(+1.32%)
Sep 16, 2013 62.88 62.90 61.68 61.72 31,090 -0.55(-0.89%)
Sep 13, 2013 62.74 62.83 62.11 62.27 357,177 +0.05(+0.09%)
Sep 12, 2013 62.91 63.04 62.22 62.22 20,447 +0.09(+0.14%)
Sep 11, 2013 61.89 62.33 61.48 62.13 21,390 +0.44(+0.72%)
Sep 10, 2013 62.16 62.58 61.64 61.69 43,081 -0.63(-1.00%)
Sep 09, 2013 63.07 63.07 62.31 62.31 25,087 +0.04(+0.06%)
Sep 06, 2013 62.88 62.92 62.28 62.28 9,320 +0.21(+0.33%)
Sep 05, 2013 63.00 63.00 62.02 62.07 21,886 -1.48(-2.33%)
Sep 04, 2013 63.85 63.85 63.34 63.55 15,048 +0.01(+0.02%)
Sep 03, 2013 64.04 64.04 62.94 63.54 22,306 -1.52(-2.34%)
Aug 30, 2013 64.79 65.52 64.56 65.06 440,178 +0.17(+0.26%)
Aug 29, 2013 63.44 64.94 63.44 64.89 32,431 +0.83(+1.30%)
Aug 28, 2013 64.16 64.25 63.50 64.06 111,247 -0.75(-1.16%)
Aug 27, 2013 63.62 64.86 63.62 64.81 151,960 +1.42(+2.24%)
Aug 26, 2013 63.15 63.50 62.95 63.39 36,881 +0.48(+0.76%)
Aug 23, 2013 61.55 63.01 61.55 62.91 34,033 +1.16(+1.87%)
Aug 22, 2013 60.98 61.75 60.88 61.75 26,478 +0.94(+1.54%)
Aug 21, 2013 61.14 61.59 60.77 60.81 35,494 -0.80(-1.30%)
Aug 20, 2013 61.23 61.79 61.23 61.62 36,252 +0.47(+0.77%)
Aug 19, 2013 61.41 61.54 60.91 61.14 36,142 -1.01(-1.63%)
Aug 16, 2013 61.78 62.29 61.34 62.16 57,195 -0.03(-0.05%)
Aug 15, 2013 62.60 62.97 62.19 62.19 66,796 -1.38(-2.16%)
Aug 14, 2013 63.51 63.75 63.33 63.56 42,268 +0.22(+0.34%)
Aug 13, 2013 63.49 63.59 63.31 63.35 9,218 -1.40(-2.17%)
Aug 12, 2013 65.62 65.64 64.75 64.75 9,762 -0.23(-0.35%)
Aug 09, 2013 64.78 65.11 64.77 64.98 2,004 -0.11(-0.17%)
Aug 08, 2013 65.20 65.68 65.09 65.09 7,576 +0.10(+0.16%)
Aug 07, 2013 64.39 65.10 64.39 64.99 11,291 +0.82(+1.28%)
Aug 06, 2013 63.70 64.31 63.62 64.16 10,211 +0.23(+0.36%)
Aug 05, 2013 64.39 64.46 63.89 63.94 11,088 -0.75(-1.16%)
Aug 02, 2013 63.22 64.76 63.18 64.68 30,695 +0.86(+1.36%)
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.