Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 64.06 64.69 64.06 64.33 24,611 -0.02(-0.03%)
Sep 26, 2013 64.65 64.65 64.28 64.35 6,917 -0.71(-1.09%)
Sep 25, 2013 64.77 65.16 64.77 65.06 11,477 -0.05(-0.07%)
Sep 24, 2013 64.15 65.10 64.09 65.10 62,422 +1.47(+2.31%)
Sep 23, 2013 63.40 63.87 63.29 63.63 34,223 +0.37(+0.58%)
Sep 20, 2013 63.10 63.36 63.10 63.26 19,844 +0.83(+1.33%)
Sep 19, 2013 63.08 63.08 62.23 62.43 20,163 -0.47(-0.75%)
Sep 18, 2013 62.06 63.91 61.55 62.90 54,272 +0.79(+1.27%)
Sep 17, 2013 61.54 62.11 61.43 62.11 16,227 +0.81(+1.32%)
Sep 16, 2013 62.45 62.47 61.26 61.30 31,304 -0.55(-0.89%)
Sep 13, 2013 62.31 62.40 61.69 61.85 359,631 +0.05(+0.09%)
Sep 12, 2013 62.49 62.61 61.79 61.79 20,588 +0.09(+0.14%)
Sep 11, 2013 61.47 61.90 61.06 61.71 21,537 +0.44(+0.72%)
Sep 10, 2013 61.73 62.16 61.22 61.27 43,377 -0.62(-1.00%)
Sep 09, 2013 62.64 62.64 61.89 61.89 25,260 +0.04(+0.06%)
Sep 06, 2013 62.45 62.49 61.85 61.85 9,384 +0.21(+0.33%)
Sep 05, 2013 62.57 62.57 61.60 61.65 22,036 -1.47(-2.33%)
Sep 04, 2013 63.41 63.41 62.91 63.12 15,151 +0.01(+0.02%)
Sep 03, 2013 63.61 63.61 62.51 63.10 22,459 -1.51(-2.34%)
Aug 30, 2013 64.34 65.07 64.12 64.61 443,202 +0.16(+0.26%)
Aug 29, 2013 63.00 64.49 63.00 64.45 32,654 +0.83(+1.30%)
Aug 28, 2013 63.73 63.81 63.06 63.62 112,011 -0.74(-1.16%)
Aug 27, 2013 63.19 64.42 63.19 64.36 153,004 +1.41(+2.24%)
Aug 26, 2013 62.72 63.07 62.52 62.96 37,134 +0.48(+0.76%)
Aug 23, 2013 61.13 62.58 61.13 62.48 34,267 +1.15(+1.87%)
Aug 22, 2013 60.57 61.33 60.46 61.33 26,660 +0.93(+1.54%)
Aug 21, 2013 60.73 61.17 60.36 60.40 35,738 -0.80(-1.30%)
Aug 20, 2013 60.81 61.37 60.81 61.20 36,501 +0.47(+0.77%)
Aug 19, 2013 61.00 61.12 60.49 60.73 36,390 -1.01(-1.63%)
Aug 16, 2013 61.36 61.87 60.93 61.73 57,588 -0.03(-0.05%)
Aug 15, 2013 62.17 62.54 61.76 61.76 67,255 -1.37(-2.16%)
Aug 14, 2013 63.08 63.31 62.90 63.13 42,559 +0.21(+0.34%)
Aug 13, 2013 63.06 63.16 62.87 62.91 9,281 -1.39(-2.17%)
Aug 12, 2013 65.17 65.20 64.31 64.31 9,829 -0.23(-0.35%)
Aug 09, 2013 64.34 64.67 64.33 64.54 2,017 -0.11(-0.17%)
Aug 08, 2013 64.75 65.23 64.65 64.65 7,628 +0.10(+0.16%)
Aug 07, 2013 63.95 64.66 63.95 64.55 11,369 +0.82(+1.28%)
Aug 06, 2013 63.26 63.87 63.18 63.73 10,281 +0.23(+0.36%)
Aug 05, 2013 63.95 64.02 63.45 63.50 11,165 -0.74(-1.16%)
Aug 02, 2013 62.79 64.32 62.75 64.24 30,906 +0.86(+1.36%)
Aug 01, 2013 63.67 64.32 63.08 63.38 77,090 -1.97(-3.02%)
Jul 31, 2013 63.75 65.36 63.67 65.36 42,083 +0.58(+0.90%)
Jul 30, 2013 65.20 65.22 64.66 64.77 20,273 -0.19(-0.29%)
Jul 29, 2013 65.46 65.46 64.76 64.96 5,302 -0.80(-1.21%)
Jul 26, 2013 65.50 65.76 65.18 65.76 12,516 +0.74(+1.15%)
Jul 25, 2013 64.55 65.04 64.55 65.02 11,287 -0.23(-0.36%)
Jul 24, 2013 65.53 65.53 64.85 65.25 91,032 -1.08(-1.63%)
Jul 23, 2013 66.32 66.53 65.97 66.33 17,987 -0.39(-0.58%)
Jul 22, 2013 66.85 67.22 66.60 66.72 10,482 +0.20(+0.30%)
Jul 19, 2013 65.67 66.52 65.67 66.52 11,273 +1.56(+2.40%)
Jul 18, 2013 65.97 66.03 64.96 64.96 16,334 -1.60(-2.41%)
Jul 17, 2013 66.71 66.85 66.15 66.57 20,137 +0.32(+0.49%)
Jul 16, 2013 66.06 66.24 65.93 66.24 35,642 +0.43(+0.66%)
Jul 15, 2013 65.36 65.81 65.36 65.81 6,032 +0.11(+0.17%)
Jul 12, 2013 65.89 66.21 65.03 65.70 28,271 +0.34(+0.52%)
Jul 11, 2013 65.26 65.44 64.79 65.36 14,591 +0.95(+1.48%)
Jul 10, 2013 64.98 65.23 64.22 64.40 24,269 -0.83(-1.27%)
Jul 09, 2013 65.42 65.40 64.92 65.23 20,200 +0.03(+0.04%)
Jul 08, 2013 65.05 65.54 64.99 65.20 35,271 +0.80(+1.24%)
Jul 05, 2013 65.87 65.87 64.40 64.40 33,316 -3.39(-5.00%)
Jul 03, 2013 68.08 68.25 67.79 67.79 8,045 -0.24(-0.35%)
Jul 02, 2013 68.16 68.64 68.03 68.03 9,278 -0.13(-0.19%)
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.