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 (%)
Jul 29, 2016 107.29 108.72 107.13 108.64 139,845 +1.26(+1.17%)
Jul 28, 2016 106.84 107.82 106.73 107.38 155,065 -0.33(-0.30%)
Jul 27, 2016 106.58 107.73 106.35 107.71 128,639 +1.77(+1.67%)
Jul 26, 2016 106.57 106.57 105.45 105.94 186,894 +0.47(+0.45%)
Jul 25, 2016 105.86 106.12 105.44 105.46 48,778 -0.13(-0.12%)
Jul 22, 2016 104.57 106.08 104.57 105.59 73,965 +0.49(+0.47%)
Jul 21, 2016 103.83 105.44 103.59 105.10 87,768 +0.05(+0.05%)
Jul 20, 2016 105.11 105.33 104.57 105.05 172,035 -0.85(-0.80%)
Jul 19, 2016 105.63 106.11 105.25 105.90 55,314 +0.92(+0.88%)
Jul 18, 2016 105.91 106.16 104.48 104.98 200,411 -0.24(-0.23%)
Jul 15, 2016 105.85 106.05 104.98 105.22 273,338 -1.29(-1.21%)
Jul 14, 2016 106.27 106.76 106.01 106.51 105,657 -1.95(-1.80%)
Jul 13, 2016 108.25 108.74 107.95 108.46 91,157 +1.40(+1.31%)
Jul 12, 2016 107.26 107.68 106.55 107.06 448,023 -2.38(-2.17%)
Jul 11, 2016 110.31 110.65 109.22 109.44 154,717 -1.15(-1.04%)
Jul 08, 2016 110.14 110.81 109.42 110.59 110,067 +1.13(+1.03%)
Jul 07, 2016 109.16 110.11 108.64 109.46 112,398 +0.05(+0.04%)
Jul 06, 2016 109.77 110.00 108.93 109.41 250,015 +0.24(+0.22%)
Jul 05, 2016 108.64 109.65 108.48 109.17 91,091 +1.83(+1.70%)
Jul 01, 2016 107.62 107.34 107.34 107.34 113,661 +2.23(+2.12%)
Jun 30, 2016 104.91 106.05 104.44 105.11 210,140 +0.59(+0.56%)
Jun 29, 2016 105.91 106.40 104.49 104.53 344,135 -1.14(-1.08%)
Jun 28, 2016 105.83 106.16 105.11 105.67 139,683 +0.58(+0.55%)
Jun 27, 2016 104.69 105.90 104.61 105.09 245,696 +3.11(+3.05%)
Jun 24, 2016 102.96 102.96 101.39 101.98 221,777 +3.61(+3.67%)
Jun 23, 2016 98.79 99.41 98.07 98.37 150,363 -1.55(-1.55%)
Jun 22, 2016 99.73 100.12 99.35 99.92 148,059 +0.11(+0.11%)
Jun 21, 2016 100.36 100.65 99.62 99.81 127,279 -0.46(-0.46%)
Jun 20, 2016 100.35 100.69 100.16 100.27 101,406 -1.61(-1.58%)
Jun 17, 2016 102.47 102.49 101.35 101.88 92,350 -0.86(-0.84%)
Jun 16, 2016 102.86 103.86 102.43 102.74 94,910 +0.56(+0.55%)
Jun 15, 2016 101.72 102.47 101.57 102.18 74,466 +0.66(+0.66%)
Jun 14, 2016 102.59 102.59 101.41 101.51 113,887 +0.08(+0.08%)
Jun 13, 2016 101.38 101.53 100.94 101.43 98,899 +0.55(+0.55%)
Jun 10, 2016 100.89 101.54 100.35 100.88 145,476 +0.63(+0.63%)
Jun 09, 2016 100.33 100.66 100.08 100.24 142,001 +1.01(+1.02%)
Jun 08, 2016 99.05 99.36 98.62 99.23 42,290 +0.82(+0.84%)
Jun 07, 2016 98.48 98.97 98.40 98.40 29,678 +0.19(+0.19%)
Jun 06, 2016 99.02 99.02 98.18 98.22 67,770 -0.78(-0.79%)
Jun 03, 2016 98.76 99.04 98.46 98.99 265,661 +1.69(+1.73%)
Jun 02, 2016 97.00 97.70 96.83 97.31 84,508 +0.99(+1.03%)
Jun 01, 2016 96.76 97.18 96.04 96.32 162,390 +0.51(+0.54%)
May 31, 2016 94.61 96.12 94.55 95.80 126,966 +0.33(+0.34%)
May 27, 2016 95.78 95.48 95.48 95.48 94,934 -0.42(-0.44%)
May 26, 2016 95.58 96.24 95.58 95.90 31,378 +0.75(+0.79%)
May 25, 2016 95.82 96.21 95.15 95.15 42,383 -0.69(-0.72%)
May 24, 2016 96.07 96.26 95.30 95.84 91,734 -0.61(-0.64%)
May 23, 2016 96.45 96.76 95.95 96.45 31,691 +0.27(+0.28%)
May 20, 2016 95.75 96.34 95.60 96.18 55,242 +0.13(+0.13%)
May 19, 2016 95.50 96.29 95.50 96.05 54,721 +0.71(+0.75%)
May 18, 2016 96.85 96.85 94.84 95.34 109,184 -1.85(-1.90%)
May 17, 2016 97.19 97.72 97.01 97.19 52,926 -0.01(-0.01%)
May 16, 2016 97.41 97.41 96.77 97.19 1,133,664 -0.59(-0.60%)
May 13, 2016 97.00 97.94 96.87 97.78 176,755 +1.12(+1.16%)
May 12, 2016 96.23 96.73 96.05 96.66 111,150 -0.56(-0.58%)
May 11, 2016 96.23 97.45 96.23 97.22 84,249 +0.78(+0.81%)
May 10, 2016 96.45 96.58 96.13 96.45 56,988 +0.24(+0.25%)
May 09, 2016 95.95 96.34 95.77 96.20 76,589 +0.23(+0.24%)
May 06, 2016 96.38 96.38 95.83 95.98 75,227 -0.55(-0.57%)
May 05, 2016 95.55 96.54 95.20 96.53 62,856 +1.01(+1.05%)
May 04, 2016 95.01 95.66 94.66 95.52 54,224 +0.74(+0.78%)
May 03, 2016 94.95 95.43 94.78 94.78 168,378 +1.39(+1.49%)
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.