Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 95.72 96.42 95.69 96.08 46,929 +0.34(+0.35%)
Feb 26, 2016 95.58 96.08 95.32 95.74 119,902 -1.27(-1.31%)
Feb 25, 2016 96.77 97.92 96.77 97.01 95,430 +0.48(+0.50%)
Feb 24, 2016 97.90 98.78 96.37 96.53 134,438 -0.31(-0.32%)
Feb 23, 2016 95.32 97.14 95.14 96.84 85,148 +0.59(+0.61%)
Feb 22, 2016 96.57 96.57 96.05 96.25 115,772 -0.26(-0.26%)
Feb 19, 2016 96.31 97.18 96.20 96.51 104,860 +0.28(+0.29%)
Feb 18, 2016 94.63 96.43 94.51 96.23 160,252 +1.53(+1.62%)
Feb 17, 2016 95.06 95.26 93.93 94.69 263,641 -0.99(-1.03%)
Feb 16, 2016 96.03 96.11 94.78 95.68 236,052 -1.46(-1.50%)
Feb 12, 2016 98.19 97.14 97.14 97.14 253,147 -1.85(-1.87%)
Feb 11, 2016 100.03 100.69 98.42 98.99 401,947 +0.80(+0.82%)
Feb 10, 2016 96.96 98.18 96.51 98.18 116,329 +1.14(+1.18%)
Feb 09, 2016 97.46 97.46 96.27 97.04 141,915 +0.45(+0.47%)
Feb 08, 2016 94.87 96.91 94.87 96.59 284,634 +2.69(+2.87%)
Feb 05, 2016 93.10 94.21 92.90 93.90 159,094 +0.07(+0.07%)
Feb 04, 2016 93.42 93.85 92.69 93.83 125,399 +0.52(+0.56%)
Feb 03, 2016 93.48 95.09 93.10 93.31 257,508 -0.89(-0.94%)
Feb 02, 2016 93.26 94.28 93.26 94.20 148,793 +2.41(+2.62%)
Feb 01, 2016 91.96 92.23 91.46 91.79 107,963 -0.53(-0.57%)
Jan 29, 2016 92.50 93.02 91.71 92.32 234,120 +1.23(+1.35%)
Jan 28, 2016 90.51 91.52 90.41 91.08 107,013 +0.03(+0.03%)
Jan 27, 2016 90.87 91.23 90.15 91.05 261,776 -0.12(-0.13%)
Jan 26, 2016 91.06 91.62 90.82 91.17 120,074 +0.08(+0.09%)
Jan 25, 2016 91.11 91.48 90.83 91.09 88,914 +0.57(+0.63%)
Jan 22, 2016 89.92 90.71 89.71 90.52 183,738 -0.41(-0.45%)
Jan 21, 2016 92.23 92.43 90.93 90.93 97,149 -0.83(-0.90%)
Jan 20, 2016 92.10 93.26 91.62 91.76 222,065 +1.11(+1.22%)
Jan 19, 2016 90.32 91.29 90.03 90.65 260,885 -0.19(-0.21%)
Jan 15, 2016 90.21 90.84 90.84 90.84 246,765 +2.20(+2.48%)
Jan 14, 2016 89.53 89.96 88.38 88.65 145,634 -1.31(-1.45%)
Jan 13, 2016 88.61 90.44 88.25 89.95 100,281 +1.23(+1.39%)
Jan 12, 2016 87.22 89.26 86.90 88.72 180,273 +1.84(+2.12%)
Jan 11, 2016 86.80 87.66 86.56 86.88 125,736 -1.38(-1.56%)
Jan 08, 2016 87.34 88.30 87.06 88.25 91,307 +0.59(+0.68%)
Jan 07, 2016 87.61 87.85 86.87 87.66 97,766 +0.01(+0.01%)
Jan 06, 2016 87.34 87.65 86.99 87.65 87,741 +1.94(+2.26%)
Jan 05, 2016 85.98 86.43 85.61 85.71 49,468 -0.72(-0.84%)
Jan 04, 2016 86.96 87.62 86.21 86.43 93,317 +1.29(+1.52%)
Dec 31, 2015 85.61 85.14 85.14 85.14 88,149 -0.01(-0.01%)
Dec 30, 2015 84.80 85.46 84.64 85.15 39,810 -0.23(-0.27%)
Dec 29, 2015 86.86 86.86 85.25 85.38 60,384 -1.87(-2.15%)
Dec 28, 2015 86.93 87.80 86.92 87.25 28,234 +0.56(+0.64%)
Dec 24, 2015 86.54 86.70 86.70 86.70 14,492 +0.56(+0.65%)
Dec 23, 2015 86.07 86.32 85.71 86.13 79,737 -1.06(-1.22%)
Dec 22, 2015 87.50 87.68 86.71 87.19 25,687 -0.65(-0.74%)
Dec 21, 2015 88.42 88.67 87.58 87.85 29,885 -0.38(-0.43%)
Dec 18, 2015 88.07 88.46 87.71 88.22 64,766 +0.80(+0.92%)
Dec 17, 2015 86.53 87.69 86.53 87.42 41,599 +1.54(+1.80%)
Dec 16, 2015 85.79 87.16 85.55 85.88 34,009 -0.30(-0.35%)
Dec 15, 2015 85.82 86.33 85.78 86.18 59,014 -0.84(-0.97%)
Dec 14, 2015 87.96 88.18 86.48 87.02 62,286 -1.73(-1.95%)
Dec 11, 2015 87.77 89.03 87.52 88.75 136,618 +2.30(+2.66%)
Dec 10, 2015 86.48 86.62 86.30 86.45 10,662 +0.04(+0.04%)
Dec 09, 2015 86.15 86.86 85.43 86.41 20,528 -0.07(-0.08%)
Dec 08, 2015 87.17 87.19 86.16 86.48 35,818 -0.05(-0.06%)
Dec 07, 2015 85.54 87.21 85.43 86.53 25,863 +1.22(+1.43%)
Dec 04, 2015 84.12 85.61 84.12 85.32 85,626 +1.09(+1.30%)
Dec 03, 2015 86.30 86.30 83.72 84.22 31,911 -3.59(-4.09%)
Dec 02, 2015 87.46 87.93 86.94 87.82 109,002 +0.46(+0.53%)
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.