Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 85.14 85.91 84.58 85.28 46,157 -2.10(-2.40%)
Nov 29, 2016 86.62 87.58 86.53 87.38 119,850 +0.52(+0.60%)
Nov 28, 2016 86.56 87.02 86.44 86.86 78,617 +0.81(+0.94%)
Nov 25, 2016 86.47 86.54 85.80 86.05 31,392 +0.22(+0.25%)
Nov 23, 2016 85.83 85.83 85.83 0 -0.38(-0.45%)
Nov 22, 2016 86.88 87.11 86.07 86.22 164,448 -0.17(-0.19%)
Nov 21, 2016 86.50 86.73 86.22 86.38 151,039 +0.24(+0.28%)
Nov 18, 2016 86.80 87.20 85.65 86.14 170,832 -0.20(-0.24%)
Nov 17, 2016 87.22 87.22 86.07 86.34 200,004 -1.82(-2.07%)
Nov 16, 2016 87.40 88.37 87.40 88.17 279,309 +1.11(+1.27%)
Nov 15, 2016 87.25 87.93 86.92 87.06 625,646 +0.59(+0.69%)
Nov 14, 2016 86.32 87.75 85.78 86.47 257,570 -0.50(-0.57%)
Nov 11, 2016 87.81 88.00 86.58 86.96 72,392 -0.67(-0.76%)
Nov 10, 2016 89.07 89.78 87.61 87.63 414,135 -1.96(-2.19%)
Nov 09, 2016 92.33 92.37 89.25 89.60 297,723 -5.52(-5.80%)
Nov 08, 2016 96.20 96.38 94.93 95.11 64,406 -0.76(-0.79%)
Nov 07, 2016 96.05 96.23 95.72 95.87 17,761 -1.02(-1.05%)
Nov 04, 2016 96.36 96.98 96.33 96.89 159,386 +1.13(+1.18%)
Nov 03, 2016 95.90 96.17 95.60 95.76 67,056 -1.11(-1.15%)
Nov 02, 2016 96.64 97.30 96.28 96.87 322,312 +0.55(+0.57%)
Nov 01, 2016 95.34 96.68 95.18 96.32 131,096 -0.02(-0.02%)
Oct 31, 2016 95.75 96.35 95.70 96.35 111,922 +0.97(+1.02%)
Oct 28, 2016 95.29 95.80 95.29 95.38 78,487 -0.35(-0.36%)
Oct 27, 2016 96.21 96.21 95.09 95.72 136,403 -1.67(-1.72%)
Oct 26, 2016 97.48 97.83 97.08 97.39 24,623 -0.68(-0.70%)
Oct 25, 2016 97.69 98.61 97.69 98.08 33,937 +0.20(+0.20%)
Oct 24, 2016 98.44 98.44 97.36 97.88 45,608 -0.50(-0.51%)
Oct 21, 2016 98.58 98.75 97.98 98.39 20,599 +0.34(+0.35%)
Oct 20, 2016 98.61 98.61 97.95 98.05 81,236 -0.05(-0.05%)
Oct 19, 2016 97.41 98.24 97.41 98.09 17,106 +0.15(+0.15%)
Oct 18, 2016 96.93 97.96 96.88 97.94 55,441 +0.30(+0.31%)
Oct 17, 2016 97.05 97.74 97.05 97.64 34,540 +1.01(+1.05%)
Oct 14, 2016 97.39 98.09 96.60 96.62 85,062 -1.99(-2.02%)
Oct 13, 2016 98.93 99.15 98.60 98.62 91,253 +0.48(+0.49%)
Oct 12, 2016 97.75 98.23 97.32 98.14 83,511 +0.14(+0.15%)
Oct 11, 2016 98.13 98.77 97.78 97.99 79,345 -0.22(-0.22%)
Oct 10, 2016 98.11 98.30 97.57 98.21 56,469 -0.96(-0.97%)
Oct 07, 2016 99.06 99.40 98.33 99.18 31,355 -0.04(-0.04%)
Oct 06, 2016 99.33 99.84 99.09 99.21 50,484 -0.62(-0.63%)
Oct 05, 2016 100.39 100.42 99.36 99.84 104,438 -0.65(-0.65%)
Oct 04, 2016 101.94 102.17 100.48 100.49 87,891 -1.79(-1.75%)
Oct 03, 2016 102.95 103.17 102.18 102.28 88,273 -0.41(-0.40%)
Sep 30, 2016 103.55 103.66 101.90 102.70 122,202 -1.20(-1.16%)
Sep 29, 2016 102.66 104.01 102.58 103.90 25,921 +0.46(+0.44%)
Sep 28, 2016 103.67 104.23 103.30 103.44 44,236 -0.38(-0.36%)
Sep 27, 2016 103.74 103.85 103.08 103.82 78,688 +1.11(+1.08%)
Sep 26, 2016 102.21 102.97 102.13 102.71 31,303 +0.75(+0.73%)
Sep 23, 2016 102.19 102.38 101.91 101.97 60,298 -0.14(-0.14%)
Sep 22, 2016 101.64 102.42 101.64 102.11 57,180 +1.24(+1.23%)
Sep 21, 2016 99.63 100.87 99.39 100.87 44,127 +1.17(+1.17%)
Sep 20, 2016 100.02 100.81 99.69 99.70 73,274 +0.50(+0.50%)
Sep 19, 2016 99.53 99.73 99.21 99.21 46,978 -0.45(-0.45%)
Sep 16, 2016 99.47 99.66 99.15 99.66 87,013 +1.08(+1.10%)
Sep 15, 2016 98.43 98.92 97.70 98.57 186,914 -0.46(-0.47%)
Sep 14, 2016 98.82 99.73 98.82 99.03 67,751 +0.03(+0.03%)
Sep 13, 2016 101.00 101.00 98.37 99.00 127,568 -1.63(-1.62%)
Sep 12, 2016 100.34 100.93 100.29 100.63 57,288 +0.05(+0.04%)
Sep 09, 2016 101.08 101.21 100.50 100.59 204,244 -2.47(-2.40%)
Sep 08, 2016 104.29 104.66 102.51 103.06 123,972 -1.99(-1.89%)
Sep 07, 2016 105.75 105.88 105.02 105.05 52,378 -0.04(-0.04%)
Sep 06, 2016 104.31 105.58 104.07 105.10 85,845 +0.92(+0.88%)
Sep 02, 2016 104.49 104.18 104.18 104.18 84,403 -1.12(-1.06%)
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.