Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.71 -1.62 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 95.01 97.40 94.89 97.40 28,239 +0.87(+0.90%)
Jul 30, 2013 97.16 97.19 96.36 96.53 13,604 -0.29(-0.29%)
Jul 29, 2013 97.56 97.56 96.51 96.82 3,558 -1.18(-1.21%)
Jul 26, 2013 97.61 98.00 97.14 98.00 8,399 +1.11(+1.15%)
Jul 25, 2013 96.20 96.92 96.20 96.89 7,574 -0.35(-0.36%)
Jul 24, 2013 97.66 97.66 96.65 97.24 61,085 -1.61(-1.63%)
Jul 23, 2013 98.83 99.15 98.31 98.85 12,070 -0.58(-0.58%)
Jul 22, 2013 99.63 100.18 99.25 99.43 7,034 +0.29(+0.30%)
Jul 19, 2013 97.86 99.14 97.86 99.14 7,565 +2.33(+2.40%)
Jul 18, 2013 98.31 98.40 96.81 96.81 10,961 -2.39(-2.41%)
Jul 17, 2013 99.42 99.62 98.58 99.20 13,513 +0.48(+0.49%)
Jul 16, 2013 98.45 98.72 98.26 98.72 23,917 +0.64(+0.66%)
Jul 15, 2013 97.40 98.07 97.40 98.07 4,048 +0.16(+0.17%)
Jul 12, 2013 98.20 98.67 96.91 97.91 18,971 +0.51(+0.52%)
Jul 11, 2013 97.25 97.52 96.56 97.40 9,791 +1.42(+1.48%)
Jul 10, 2013 96.83 97.21 95.70 95.98 16,285 -1.23(-1.27%)
Jul 09, 2013 97.50 97.47 96.75 97.21 13,555 +0.04(+0.04%)
Jul 08, 2013 96.94 97.67 96.85 97.17 23,668 +1.19(+1.24%)
Jul 05, 2013 98.16 98.16 95.98 95.98 22,356 -5.05(-5.00%)
Jul 03, 2013 101.45 101.71 101.03 101.03 5,399 -0.36(-0.35%)
Jul 02, 2013 101.58 102.29 101.38 101.39 6,226 -0.19(-0.19%)
Jul 01, 2013 100.87 101.74 100.15 101.58 82,098 +0.53(+0.52%)
Jun 28, 2013 99.20 101.16 99.02 101.05 11,416 +2.88(+2.93%)
Jun 26, 2013 98.85 99.08 97.84 98.17 7,190 +0.42(+0.43%)
Jun 25, 2013 98.74 98.93 97.75 97.75 22,063 -1.10(-1.11%)
Jun 24, 2013 97.48 99.45 97.42 98.85 38,047 -0.15(-0.15%)
Jun 21, 2013 100.71 101.50 99.00 99.00 56,503 -2.25(-2.22%)
Jun 20, 2013 102.28 102.78 100.11 101.25 63,938 -3.36(-3.21%)
Jun 19, 2013 105.91 105.91 103.02 104.61 13,764 -0.76(-0.72%)
Jun 18, 2013 105.06 105.42 104.75 105.37 8,843 +0.33(+0.31%)
Jun 17, 2013 106.80 106.80 105.04 105.04 28,772 -1.39(-1.31%)
Jun 14, 2013 106.75 107.14 106.22 106.43 9,441 +0.18(+0.17%)
Jun 13, 2013 105.35 106.43 105.00 106.25 23,094 +2.26(+2.17%)
Jun 12, 2013 105.80 106.00 103.93 103.99 20,625 -2.19(-2.06%)
Jun 11, 2013 104.13 106.29 103.91 106.18 20,415 +1.80(+1.72%)
Jun 10, 2013 103.93 105.09 103.93 104.38 34,321 -1.12(-1.06%)
Jun 07, 2013 106.76 107.31 105.42 105.50 22,936 -2.61(-2.42%)
Jun 06, 2013 107.66 110.03 107.14 108.11 32,090 +0.14(+0.13%)
Jun 05, 2013 106.77 108.06 106.73 107.97 20,797 +1.86(+1.75%)
Jun 04, 2013 106.47 106.89 106.00 106.11 12,642 -1.59(-1.48%)
Jun 03, 2013 105.66 108.46 105.66 107.70 34,521 +0.87(+0.81%)
May 31, 2013 106.70 107.00 104.82 106.83 51,393 -0.43(-0.40%)
May 30, 2013 107.86 107.98 106.83 107.26 9,523 -0.40(-0.37%)
May 29, 2013 106.94 107.68 106.85 107.66 34,227 +1.68(+1.59%)
May 28, 2013 108.82 109.01 105.98 105.98 81,997 -3.98(-3.62%)
May 24, 2013 109.97 110.75 109.75 109.96 12,162 +0.43(+0.39%)
May 23, 2013 110.31 110.63 108.63 109.53 46,789 +0.62(+0.57%)
May 22, 2013 111.42 111.84 108.50 108.91 70,631 -2.04(-1.84%)
May 21, 2013 109.65 110.97 109.08 110.95 25,155 +1.21(+1.10%)
May 20, 2013 110.79 110.82 109.71 109.74 26,405 -0.45(-0.41%)
May 17, 2013 111.10 111.34 110.00 110.19 17,186 -1.71(-1.53%)
May 16, 2013 111.20 112.45 111.16 111.90 14,707 +1.67(+1.52%)
May 15, 2013 110.67 110.77 109.06 110.23 19,166 -0.97(-0.87%)
May 13, 2013 111.13 111.56 110.86 111.20 32,285 -1.25(-1.11%)
May 10, 2013 114.01 114.01 111.28 112.45 31,099 -1.75(-1.53%)
May 09, 2013 115.15 116.14 114.20 114.20 15,058 -0.44(-0.38%)
May 08, 2013 114.58 115.39 114.57 114.64 11,843 +0.14(+0.12%)
May 07, 2013 114.54 114.91 114.30 114.50 58,822 -0.64(-0.56%)
May 06, 2013 115.88 116.02 114.76 115.14 47,236 -0.56(-0.48%)
May 03, 2013 117.41 117.43 115.63 115.70 51,610 -4.23(-3.53%)
May 02, 2013 119.38 120.00 119.38 119.93 96,447 -0.07(-0.06%)
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.