Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 73.09 73.38 72.93 73.26 24,746 +0.21(+0.29%)
Jan 30, 2013 72.94 73.06 72.45 73.05 39,344 -0.17(-0.23%)
Jan 29, 2013 73.83 74.21 73.15 73.21 31,918 -0.68(-0.92%)
Jan 28, 2013 73.15 73.92 73.15 73.89 24,174 -0.22(-0.30%)
Jan 25, 2013 74.73 74.74 73.97 74.12 82,742 -1.58(-2.08%)
Jan 24, 2013 75.97 75.97 75.27 75.69 117,519 -0.53(-0.70%)
Jan 23, 2013 76.23 76.47 75.94 76.23 14,584 +0.12(+0.16%)
Jan 22, 2013 75.43 76.25 75.42 76.11 7,794 +0.03(+0.04%)
Jan 18, 2013 75.58 76.08 75.56 76.07 20,023 +0.92(+1.23%)
Jan 17, 2013 75.50 75.51 74.84 75.15 39,404 -1.04(-1.37%)
Jan 16, 2013 76.68 76.68 76.12 76.19 15,951 +0.01(+0.02%)
Jan 15, 2013 76.52 76.60 76.18 76.18 34,824 +0.42(+0.55%)
Jan 14, 2013 76.14 76.31 75.61 75.76 40,279 -0.23(-0.30%)
Jan 11, 2013 74.77 75.99 74.64 75.99 18,266 +1.00(+1.33%)
Jan 10, 2013 74.82 75.21 74.41 74.99 24,999 -0.33(-0.43%)
Jan 09, 2013 75.04 75.51 74.96 75.31 144,150 +0.38(+0.51%)
Jan 08, 2013 74.84 75.25 74.82 74.94 114,877 +0.53(+0.72%)
Jan 07, 2013 74.19 74.67 74.11 74.40 21,134 +0.22(+0.29%)
Jan 04, 2013 73.58 74.42 73.32 74.18 56,494 +0.32(+0.43%)
Jan 03, 2013 75.14 75.29 73.74 73.86 59,023 -1.48(-1.97%)
Jan 02, 2013 75.37 77.14 75.23 75.35 151,161 -1.79(-2.32%)
Dec 31, 2012 78.83 78.83 76.84 77.14 119,442 -1.95(-2.47%)
Dec 28, 2012 79.12 79.32 78.70 79.09 24,234 +0.45(+0.57%)
Dec 27, 2012 78.33 79.25 77.90 78.65 103,755 +0.43(+0.55%)
Dec 26, 2012 77.77 78.29 77.77 78.21 56,955 +0.31(+0.40%)
Dec 24, 2012 77.76 77.91 77.54 77.90 26,213 -0.16(-0.20%)
Dec 21, 2012 78.10 78.19 77.58 78.06 30,327 +1.25(+1.63%)
Dec 20, 2012 77.52 77.52 76.27 76.81 32,425 +0.18(+0.24%)
Dec 19, 2012 76.63 77.24 76.50 76.63 43,925 +0.49(+0.64%)
Dec 18, 2012 77.18 77.29 75.66 76.14 56,558 -1.38(-1.78%)
Dec 17, 2012 79.10 79.10 77.49 77.52 54,505 -1.62(-2.04%)
Dec 14, 2012 78.76 79.18 78.74 79.14 14,894 +0.85(+1.08%)
Dec 13, 2012 77.75 78.61 77.75 78.29 24,765 -0.04(-0.05%)
Dec 12, 2012 79.34 79.79 78.27 78.33 45,998 -1.25(-1.57%)
Dec 11, 2012 79.78 79.86 79.45 79.58 20,501 -0.96(-1.19%)
Dec 10, 2012 80.54 80.64 80.18 80.54 32,318 +0.47(+0.59%)
Dec 07, 2012 80.06 80.56 79.98 80.06 45,948 -1.05(-1.29%)
Dec 06, 2012 81.26 81.51 80.98 81.11 20,804 +0.25(+0.31%)
Dec 05, 2012 81.00 81.00 80.74 80.86 9,249 -0.08(-0.09%)
Dec 04, 2012 80.56 80.93 80.31 80.93 44,435 +0.92(+1.15%)
Nov 30, 2012 80.86 80.86 79.95 80.01 8,510 -0.48(-0.60%)
Nov 29, 2012 80.09 80.54 79.94 80.50 7,054 -0.15(-0.18%)
Nov 28, 2012 81.28 81.56 80.51 80.64 37,368 +0.01(+0.02%)
Nov 27, 2012 81.00 81.00 80.28 80.63 67,715 +0.25(+0.31%)
Nov 26, 2012 80.82 80.85 80.21 80.38 23,225 +0.76(+0.96%)
Nov 23, 2012 79.90 79.99 79.61 79.61 15,712 -0.29(-0.36%)
Nov 21, 2012 79.77 79.95 79.48 79.90 13,969 +0.11(+0.13%)
Nov 20, 2012 80.74 80.98 79.80 79.80 55,047 -1.34(-1.65%)
Nov 19, 2012 80.91 81.21 80.54 81.14 40,279 -0.47(-0.58%)
Nov 16, 2012 81.60 82.49 81.60 81.61 23,926 -0.39(-0.48%)
Nov 15, 2012 81.44 82.25 81.28 82.00 26,997 -0.08(-0.09%)
Nov 14, 2012 81.26 82.08 81.09 82.08 44,620 +0.04(+0.05%)
Nov 13, 2012 81.60 82.05 81.48 82.04 99,188 +0.64(+0.78%)
Nov 12, 2012 81.28 81.84 81.26 81.40 32,535 +0.18(+0.22%)
Nov 09, 2012 81.03 81.38 80.52 81.22 53,165 +0.13(+0.16%)
Nov 08, 2012 78.99 81.13 78.79 81.09 70,900 +1.86(+2.34%)
Nov 07, 2012 79.31 79.72 79.08 79.24 53,957 +1.89(+2.44%)
Nov 06, 2012 77.99 78.31 77.35 77.35 21,505 -0.98(-1.25%)
Nov 05, 2012 78.50 78.70 78.28 78.33 37,984 +0.61(+0.79%)
Nov 02, 2012 76.79 77.79 76.79 77.71 28,012 -0.15(-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.