Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 99.91 100.64 98.94 100.42 175,977 +2.37(+2.42%)
Jan 29, 2015 99.15 99.15 97.47 98.05 153,690 -0.82(-0.83%)
Jan 28, 2015 97.16 99.58 96.83 98.88 179,887 +2.08(+2.15%)
Jan 27, 2015 97.86 98.01 95.91 96.80 141,716 +0.16(+0.16%)
Jan 26, 2015 96.77 97.14 95.99 96.64 141,279 +0.15(+0.15%)
Jan 23, 2015 96.12 96.98 95.75 96.49 129,041 +1.78(+1.88%)
Jan 22, 2015 95.86 95.95 93.79 94.71 1,039,348 -0.81(-0.85%)
Jan 21, 2015 97.54 97.73 95.03 95.53 246,659 -1.49(-1.54%)
Jan 20, 2015 96.00 97.22 95.81 97.02 138,962 +2.04(+2.15%)
Jan 16, 2015 96.15 96.76 94.96 94.98 177,771 -1.83(-1.89%)
Jan 15, 2015 94.94 97.01 94.62 96.81 374,486 +2.13(+2.25%)
Jan 14, 2015 95.56 96.15 94.58 94.68 1,016,895 +0.99(+1.06%)
Jan 13, 2015 93.35 94.49 92.99 93.68 168,695 -0.20(-0.21%)
Jan 12, 2015 93.12 94.32 92.99 93.88 201,653 +0.98(+1.05%)
Jan 09, 2015 91.14 92.90 90.78 92.90 116,865 +1.23(+1.35%)
Jan 08, 2015 92.50 92.50 91.35 91.67 184,332 -1.71(-1.83%)
Jan 07, 2015 92.81 93.95 92.20 93.38 160,597 -0.09(-0.10%)
Jan 06, 2015 92.92 94.49 91.91 93.47 542,269 +1.99(+2.18%)
Jan 05, 2015 90.38 91.77 90.15 91.48 663,606 +1.95(+2.18%)
Jan 02, 2015 88.40 89.71 88.10 89.53 198,613 +1.63(+1.86%)
Dec 31, 2014 88.30 87.90 87.90 87.90 87,563 -0.02(-0.02%)
Dec 30, 2014 88.10 88.39 87.78 87.92 98,711 +0.48(+0.55%)
Dec 29, 2014 87.15 87.78 86.90 87.44 110,110 +1.11(+1.29%)
Dec 26, 2014 86.58 86.81 86.18 86.32 30,871 +0.55(+0.64%)
Dec 24, 2014 85.11 85.78 85.78 85.78 43,147 +0.47(+0.55%)
Dec 23, 2014 87.86 87.93 85.30 85.31 118,135 -2.52(-2.87%)
Dec 22, 2014 87.28 87.83 87.14 87.83 73,316 +0.21(+0.24%)
Dec 19, 2014 86.30 87.62 86.07 87.62 89,838 +1.36(+1.58%)
Dec 18, 2014 86.92 87.00 85.88 86.26 294,771 -2.85(-3.20%)
Dec 17, 2014 89.58 89.96 87.96 89.11 168,469 -0.90(-1.00%)
Dec 16, 2014 90.00 90.33 89.00 90.01 111,875 +1.36(+1.54%)
Dec 15, 2014 88.25 89.23 87.94 88.65 213,430 -0.01(-0.01%)
Dec 12, 2014 87.98 88.90 87.59 88.66 651,288 +1.82(+2.10%)
Dec 11, 2014 86.14 87.08 85.57 86.83 543,947 +0.41(+0.48%)
Dec 10, 2014 85.63 86.85 85.57 86.42 102,480 +0.93(+1.09%)
Dec 09, 2014 85.93 86.45 85.40 85.49 92,201 +0.56(+0.66%)
Dec 08, 2014 84.15 85.10 83.83 84.93 58,079 +1.40(+1.67%)
Dec 05, 2014 83.84 83.84 82.81 83.54 37,299 -0.32(-0.38%)
Dec 04, 2014 83.26 84.07 82.76 83.86 95,144 +0.78(+0.94%)
Dec 03, 2014 82.66 83.20 82.30 83.08 32,259 +0.49(+0.59%)
Dec 02, 2014 83.86 83.86 82.47 82.59 311,721 -1.25(-1.49%)
Dec 01, 2014 84.54 85.06 83.55 83.83 153,885 -0.55(-0.66%)
Nov 28, 2014 84.17 84.71 83.73 84.39 59,175 +0.84(+1.01%)
Nov 26, 2014 83.69 83.54 83.54 83.54 57,670 +0.34(+0.41%)
Nov 25, 2014 82.37 83.36 82.24 83.20 136,992 +0.95(+1.16%)
Nov 24, 2014 81.69 82.27 81.61 82.25 92,050 +0.20(+0.24%)
Nov 21, 2014 81.77 82.09 81.56 82.05 64,773 +0.78(+0.96%)
Nov 20, 2014 81.85 81.85 81.10 81.27 416,564 +0.49(+0.60%)
Nov 19, 2014 80.98 81.47 80.78 80.78 47,043 -0.48(-0.58%)
Nov 18, 2014 81.32 81.56 81.08 81.26 63,060 +0.18(+0.23%)
Nov 17, 2014 81.71 81.75 80.85 81.08 78,614 -0.41(-0.50%)
Nov 14, 2014 80.85 81.63 80.81 81.49 58,814 +0.69(+0.86%)
Nov 13, 2014 80.86 81.17 80.49 80.79 62,297 +0.19(+0.24%)
Nov 12, 2014 81.47 81.51 80.43 80.60 31,002 -0.18(-0.23%)
Nov 11, 2014 80.87 80.91 80.30 80.78 38,552 +0.17(+0.21%)
Nov 10, 2014 81.56 81.56 80.49 80.62 55,809 -0.93(-1.14%)
Nov 07, 2014 80.50 81.59 80.47 81.55 139,927 +1.08(+1.34%)
Nov 06, 2014 80.71 80.95 80.32 80.47 140,678 -0.68(-0.84%)
Nov 05, 2014 81.00 81.37 80.83 81.15 40,166 -0.07(-0.09%)
Nov 04, 2014 81.56 81.90 81.08 81.22 98,916 +0.32(+0.39%)
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.