Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

88.66 -1.96 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 94.87 95.80 94.87 95.27 16,618 -0.03(-0.03%)
Sep 26, 2013 95.75 95.75 95.19 95.30 4,671 -1.05(-1.09%)
Sep 25, 2013 95.93 96.50 95.93 96.35 7,750 -0.07(-0.07%)
Sep 24, 2013 95.00 96.42 94.92 96.42 42,149 +2.18(+2.31%)
Sep 23, 2013 93.89 94.59 93.73 94.24 23,108 -0.04(-0.04%)
Sep 20, 2013 94.04 94.42 94.04 94.28 13,316 +1.24(+1.33%)
Sep 19, 2013 94.00 94.00 92.74 93.04 13,530 -0.70(-0.75%)
Sep 18, 2013 92.48 95.24 91.72 93.74 36,418 +1.18(+1.27%)
Sep 17, 2013 91.71 92.56 91.54 92.56 10,889 +1.21(+1.32%)
Sep 16, 2013 93.07 93.10 91.30 91.35 21,006 -0.82(-0.89%)
Sep 13, 2013 92.86 93.00 91.93 92.17 241,320 +0.08(+0.09%)
Sep 12, 2013 93.12 93.30 92.09 92.09 13,815 +0.13(+0.14%)
Sep 11, 2013 91.61 92.25 90.99 91.96 14,452 +0.66(+0.72%)
Sep 10, 2013 92.00 92.63 91.24 91.30 29,107 -0.93(-1.00%)
Sep 09, 2013 93.35 93.35 92.23 92.23 16,950 +0.05(+0.06%)
Sep 06, 2013 93.07 93.13 92.18 92.18 6,297 +0.31(+0.33%)
Sep 05, 2013 93.25 93.25 91.80 91.87 14,787 -2.19(-2.33%)
Sep 04, 2013 94.50 94.50 93.76 94.06 10,167 +0.02(+0.02%)
Sep 03, 2013 94.79 94.79 93.15 94.04 15,071 -2.25(-2.34%)
Aug 30, 2013 95.89 96.97 95.56 96.29 297,398 +0.25(+0.26%)
Aug 29, 2013 93.89 96.11 93.89 96.05 21,912 +1.23(+1.30%)
Aug 28, 2013 94.97 95.09 93.98 94.81 75,162 -1.11(-1.16%)
Aug 27, 2013 94.17 96.00 94.17 95.92 102,669 +2.10(+2.24%)
Aug 26, 2013 93.47 93.99 93.18 93.82 24,918 +0.71(+0.76%)
Aug 23, 2013 91.10 93.25 91.10 93.11 22,994 +1.71(+1.87%)
Aug 22, 2013 90.26 91.40 90.10 91.40 17,890 +1.39(+1.54%)
Aug 21, 2013 90.50 91.16 89.95 90.01 23,981 -1.19(-1.30%)
Aug 20, 2013 90.63 91.46 90.63 91.20 24,493 +0.70(+0.77%)
Aug 19, 2013 90.90 91.09 90.15 90.50 24,419 -1.50(-1.63%)
Aug 16, 2013 91.44 92.20 90.80 92.00 38,643 -0.05(-0.05%)
Aug 15, 2013 92.65 93.20 92.05 92.05 45,130 -2.03(-2.16%)
Aug 14, 2013 94.00 94.35 93.74 94.08 28,558 +0.32(+0.34%)
Aug 13, 2013 93.97 94.12 93.70 93.76 6,228 -2.08(-2.17%)
Aug 12, 2013 97.12 97.16 95.84 95.84 6,596 -0.34(-0.35%)
Aug 09, 2013 95.88 96.37 95.87 96.18 1,354 -0.16(-0.17%)
Aug 08, 2013 96.50 97.22 96.34 96.34 5,119 +0.15(+0.16%)
Aug 07, 2013 95.30 96.36 95.30 96.19 7,629 +1.22(+1.28%)
Aug 06, 2013 94.28 95.18 94.16 94.97 6,899 +0.34(+0.36%)
Aug 05, 2013 95.30 95.40 94.56 94.63 7,492 -1.11(-1.16%)
Aug 02, 2013 93.57 95.85 93.51 95.74 20,739 +1.28(+1.36%)
Aug 01, 2013 94.89 95.85 94.00 94.46 51,729 -2.94(-3.02%)
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%)
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.