Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.68 -1.27 (-1.53%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 73.92 74.15 73.65 73.89 10,694 -0.01(-0.01%)
Feb 27, 2013 74.97 74.97 73.61 73.90 7,641 -0.19(-0.26%)
Feb 26, 2013 74.33 75.07 74.09 74.09 15,854 +1.19(+1.63%)
Feb 22, 2013 72.62 73.04 72.61 72.90 15,750 +0.24(+0.33%)
Feb 21, 2013 72.71 72.91 72.42 72.66 41,596 +0.54(+0.75%)
Feb 20, 2013 71.57 72.17 71.33 72.12 11,097 +0.24(+0.34%)
Feb 19, 2013 72.62 72.66 71.87 71.88 11,609 -0.56(-0.77%)
Feb 15, 2013 72.26 72.44 72.15 72.44 10,847 -0.15(-0.20%)
Feb 14, 2013 72.17 72.75 71.98 72.58 15,408 +0.69(+0.96%)
Feb 13, 2013 71.66 72.08 71.66 71.89 25,141 -0.67(-0.93%)
Feb 12, 2013 72.60 72.87 72.24 72.56 35,048 -0.38(-0.53%)
Feb 11, 2013 72.78 73.15 72.76 72.94 24,253 +0.22(+0.31%)
Feb 08, 2013 72.15 72.77 72.15 72.72 6,650 +0.18(+0.25%)
Feb 07, 2013 72.65 73.11 72.54 72.54 43,507 +0.07(+0.10%)
Feb 06, 2013 72.10 72.63 71.77 72.47 43,866 -0.26(-0.35%)
Feb 04, 2013 72.37 72.98 72.26 72.73 21,398 +1.11(+1.55%)
Feb 01, 2013 73.62 73.62 71.57 71.62 26,090 -1.14(-1.57%)
Jan 31, 2013 72.59 72.88 72.43 72.76 24,917 +0.21(+0.29%)
Jan 30, 2013 72.44 72.56 71.95 72.55 39,614 -0.17(-0.23%)
Jan 29, 2013 73.32 73.70 72.65 72.71 32,138 -0.68(-0.92%)
Jan 28, 2013 72.65 73.42 72.65 73.39 24,340 -0.22(-0.30%)
Jan 25, 2013 74.22 74.23 73.46 73.61 83,310 -1.57(-2.08%)
Jan 24, 2013 75.45 75.45 74.76 75.18 118,327 -0.53(-0.70%)
Jan 23, 2013 75.71 75.95 75.42 75.71 14,684 +0.12(+0.16%)
Jan 22, 2013 74.91 75.73 74.91 75.59 7,847 +0.03(+0.04%)
Jan 18, 2013 75.06 75.56 75.04 75.55 20,161 +0.92(+1.23%)
Jan 17, 2013 74.99 74.99 74.33 74.64 39,675 -1.04(-1.37%)
Jan 16, 2013 76.15 76.16 75.60 75.67 16,060 +0.01(+0.02%)
Jan 15, 2013 76.00 76.08 75.66 75.66 35,063 +0.42(+0.55%)
Jan 14, 2013 75.62 75.78 75.09 75.24 40,556 -0.22(-0.30%)
Jan 11, 2013 74.26 75.47 74.13 75.47 18,392 +0.99(+1.33%)
Jan 10, 2013 74.31 74.69 73.90 74.48 25,171 -0.32(-0.43%)
Jan 09, 2013 74.52 74.99 74.45 74.80 145,141 +0.38(+0.51%)
Jan 08, 2013 74.33 74.73 74.31 74.42 115,666 +0.53(+0.72%)
Jan 07, 2013 73.68 74.16 73.61 73.89 21,279 +0.22(+0.29%)
Jan 04, 2013 73.08 73.91 72.82 73.68 56,882 +0.32(+0.43%)
Jan 03, 2013 74.63 74.78 73.24 73.36 59,429 -1.47(-1.97%)
Jan 02, 2013 74.86 76.61 74.71 74.83 152,200 -1.78(-2.32%)
Dec 31, 2012 78.29 78.29 76.32 76.61 120,263 -1.94(-2.47%)
Dec 28, 2012 78.58 78.78 78.16 78.55 24,400 +0.44(+0.57%)
Dec 27, 2012 77.80 78.71 77.37 78.11 104,467 +0.43(+0.55%)
Dec 26, 2012 77.24 77.76 77.24 77.68 57,347 +0.31(+0.40%)
Dec 24, 2012 77.23 77.38 77.01 77.37 26,393 -0.16(-0.20%)
Dec 21, 2012 77.57 77.66 77.05 77.53 30,536 +1.24(+1.63%)
Dec 20, 2012 76.99 76.99 75.75 76.29 32,648 +0.18(+0.24%)
Dec 19, 2012 76.11 76.71 75.98 76.11 44,227 +0.48(+0.64%)
Dec 18, 2012 76.66 76.76 75.14 75.62 56,947 -1.37(-1.78%)
Dec 17, 2012 78.56 78.56 76.96 76.99 54,880 -1.61(-2.04%)
Dec 14, 2012 78.23 78.64 78.20 78.59 14,997 +0.84(+1.08%)
Dec 13, 2012 77.22 78.07 77.22 77.75 24,935 -0.04(-0.05%)
Dec 12, 2012 78.80 79.25 77.74 77.79 46,314 -1.24(-1.57%)
Dec 11, 2012 79.23 79.32 78.90 79.03 20,642 -0.95(-1.19%)
Dec 10, 2012 79.99 80.09 79.63 79.99 32,541 +0.47(+0.59%)
Dec 07, 2012 79.52 80.01 79.44 79.52 46,263 -1.04(-1.29%)
Dec 06, 2012 80.70 80.96 80.43 80.56 20,947 +0.25(+0.31%)
Dec 05, 2012 80.44 80.44 80.19 80.31 9,313 -0.08(-0.09%)
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.