Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.05 -1.19 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 89.50 88.77 88.77 88.77 41,500 -0.85(-0.95%)
Dec 30, 2013 89.18 89.87 89.18 89.62 27,891 +0.73(+0.82%)
Dec 27, 2013 89.06 89.32 88.67 88.89 200,256 -0.39(-0.44%)
Dec 26, 2013 89.63 89.65 89.16 89.28 8,051 -0.75(-0.83%)
Dec 24, 2013 90.54 90.54 89.93 90.03 16,516 -0.76(-0.84%)
Dec 23, 2013 91.25 91.50 90.79 90.79 8,449 -0.66(-0.72%)
Dec 20, 2013 91.06 91.45 90.20 91.45 13,363 +0.13(+0.14%)
Dec 19, 2013 91.87 91.87 91.26 91.32 10,163 -0.09(-0.10%)
Dec 18, 2013 91.46 92.71 90.47 91.41 58,995 -0.33(-0.36%)
Dec 17, 2013 91.19 92.00 91.16 91.74 10,552 +0.17(+0.19%)
Dec 16, 2013 92.38 92.68 91.32 91.57 61,029 -0.19(-0.20%)
Dec 13, 2013 91.60 91.75 91.57 91.75 7,562 +0.43(+0.48%)
Dec 12, 2013 91.65 91.86 91.14 91.32 39,110 -0.35(-0.38%)
Dec 11, 2013 92.21 92.33 91.66 91.67 9,809 -1.09(-1.17%)
Dec 10, 2013 92.61 92.80 92.32 92.76 11,368 +1.26(+1.38%)
Dec 09, 2013 91.34 91.89 91.34 91.50 6,348 +0.22(+0.24%)
Dec 06, 2013 90.96 91.30 90.75 91.28 14,238 +0.54(+0.60%)
Dec 05, 2013 90.94 91.40 90.70 90.74 88,287 -0.40(-0.44%)
Dec 04, 2013 91.38 91.50 90.84 91.14 19,975 -1.45(-1.57%)
Dec 03, 2013 92.11 92.67 92.11 92.59 3,198 +0.62(+0.67%)
Dec 02, 2013 92.40 92.60 91.93 91.98 6,901 -0.88(-0.95%)
Nov 29, 2013 92.50 92.86 92.48 92.86 4,437 +0.36(+0.39%)
Nov 27, 2013 93.06 93.06 92.29 92.50 5,490 -0.62(-0.67%)
Nov 26, 2013 92.86 93.29 92.86 93.12 8,974 +0.78(+0.84%)
Nov 25, 2013 91.86 92.81 91.86 92.34 5,889 +0.29(+0.31%)
Nov 22, 2013 91.42 92.30 91.42 92.05 19,075 +1.41(+1.56%)
Nov 21, 2013 90.21 91.00 89.64 90.64 13,875 +0.15(+0.17%)
Nov 20, 2013 92.92 93.00 90.43 90.49 14,239 -2.65(-2.84%)
Nov 19, 2013 93.56 93.71 92.86 93.14 19,903 -0.98(-1.04%)
Nov 18, 2013 92.84 94.12 92.84 94.12 3,684 +1.06(+1.14%)
Nov 15, 2013 92.78 93.06 92.59 93.06 15,093 +0.15(+0.16%)
Nov 14, 2013 92.50 93.76 92.36 92.91 55,860 +1.44(+1.57%)
Nov 12, 2013 91.38 91.60 91.18 91.47 3,709 +0.42(+0.46%)
Nov 11, 2013 91.18 91.49 91.00 91.05 8,892 -0.25(-0.27%)
Nov 08, 2013 92.55 92.55 91.30 91.30 265,981 -3.55(-3.74%)
Nov 07, 2013 93.42 94.86 93.42 94.85 6,776 +1.35(+1.44%)
Nov 06, 2013 93.50 93.51 93.11 93.50 5,793 -0.44(-0.47%)
Nov 05, 2013 95.00 95.00 93.80 93.94 13,691 -1.44(-1.51%)
Nov 04, 2013 95.74 96.03 95.31 95.38 36,359 -0.12(-0.13%)
Nov 01, 2013 96.41 96.46 95.50 95.50 59,669 -1.60(-1.65%)
Oct 31, 2013 97.16 97.39 96.32 97.10 51,241 +0.07(+0.07%)
Oct 30, 2013 97.50 97.65 97.03 97.03 2,462 -0.34(-0.35%)
Oct 29, 2013 97.00 97.46 97.00 97.37 7,166 -0.30(-0.31%)
Oct 28, 2013 97.80 97.96 97.55 97.67 4,894 -0.19(-0.19%)
Oct 25, 2013 97.88 98.26 97.78 97.86 7,326 +0.23(+0.24%)
Oct 24, 2013 98.44 98.44 97.54 97.63 11,276 -0.37(-0.38%)
Oct 23, 2013 97.82 98.80 97.47 98.00 6,434 +0.53(+0.54%)
Oct 22, 2013 97.00 97.81 96.98 97.47 8,837 +1.66(+1.73%)
Oct 21, 2013 95.95 96.49 95.72 95.81 12,462 -1.02(-1.05%)
Oct 18, 2013 96.65 97.04 96.47 96.83 3,866 +0.47(+0.49%)
Oct 17, 2013 95.59 96.49 95.38 96.36 24,873 +1.57(+1.66%)
Oct 16, 2013 93.34 94.79 92.89 94.79 15,239 +1.83(+1.97%)
Oct 15, 2013 93.67 93.97 92.96 92.96 75,109 -0.54(-0.57%)
Oct 14, 2013 94.40 94.45 92.96 93.50 9,029 -1.10(-1.17%)
Oct 11, 2013 95.54 95.68 94.30 94.60 250,302 +0.38(+0.40%)
Oct 10, 2013 93.18 94.25 92.79 94.22 6,499 +0.40(+0.43%)
Oct 09, 2013 95.09 95.09 93.82 93.82 11,020 -1.39(-1.46%)
Oct 08, 2013 94.85 95.73 94.85 95.21 7,361 +0.26(+0.27%)
Oct 07, 2013 94.77 95.25 94.77 94.95 4,165 +0.54(+0.57%)
Oct 04, 2013 94.16 94.42 93.87 94.41 32,500 -0.13(-0.14%)
Oct 03, 2013 94.83 95.16 94.50 94.54 145,642 -0.18(-0.19%)
Oct 02, 2013 94.64 95.32 94.64 94.72 5,435 +0.09(+0.10%)
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.