Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 105.08 105.53 104.70 105.15 71,087 -0.03(-0.03%)
Aug 30, 2016 105.58 105.62 104.97 105.18 30,173 -0.49(-0.47%)
Aug 29, 2016 104.70 105.72 104.64 105.67 68,278 +1.88(+1.81%)
Aug 26, 2016 105.12 106.00 103.44 103.80 98,653 -0.59(-0.57%)
Aug 25, 2016 104.66 105.09 104.29 104.39 47,205 -0.58(-0.56%)
Aug 24, 2016 105.34 105.40 104.70 104.97 36,665 -0.37(-0.35%)
Aug 23, 2016 105.47 105.90 105.14 105.34 58,574 +0.14(+0.13%)
Aug 22, 2016 104.85 105.40 104.65 105.19 49,238 +1.23(+1.18%)
Aug 19, 2016 103.94 104.26 103.31 103.97 42,089 -0.61(-0.59%)
Aug 18, 2016 104.63 104.99 104.07 104.58 60,214 +0.06(+0.06%)
Aug 17, 2016 104.05 104.63 103.79 104.52 42,612 +0.84(+0.82%)
Aug 16, 2016 104.31 104.31 103.47 103.68 43,614 -0.32(-0.31%)
Aug 15, 2016 104.67 104.81 103.95 104.00 49,353 -1.26(-1.20%)
Aug 12, 2016 105.61 106.13 105.26 105.26 60,135 +1.18(+1.13%)
Aug 11, 2016 105.41 105.41 103.76 104.08 52,395 -1.47(-1.39%)
Aug 10, 2016 105.40 105.94 104.91 105.55 37,968 +0.59(+0.56%)
Aug 09, 2016 103.96 105.03 103.96 104.95 61,388 +1.50(+1.45%)
Aug 08, 2016 102.90 103.91 102.65 103.46 348,030 +0.13(+0.13%)
Aug 05, 2016 104.39 104.39 103.19 103.33 38,699 -1.51(-1.44%)
Aug 04, 2016 104.81 105.40 104.68 104.84 52,344 +1.14(+1.10%)
Aug 03, 2016 103.79 104.04 103.09 103.69 35,932 +0.13(+0.12%)
Aug 02, 2016 103.05 104.63 102.57 103.56 114,716 -1.67(-1.58%)
Aug 01, 2016 105.16 105.75 104.99 105.23 100,260 -1.49(-1.39%)
Jul 29, 2016 105.40 106.80 105.24 106.72 142,358 +1.23(+1.17%)
Jul 28, 2016 104.95 105.92 104.84 105.49 157,851 -0.32(-0.30%)
Jul 27, 2016 104.69 105.83 104.47 105.81 130,951 +1.74(+1.67%)
Jul 26, 2016 104.69 104.69 103.59 104.07 190,253 +0.47(+0.45%)
Jul 25, 2016 103.99 104.25 103.58 103.60 49,654 -0.13(-0.12%)
Jul 22, 2016 102.73 104.21 102.73 103.73 75,294 +0.49(+0.47%)
Jul 21, 2016 102.00 103.58 101.76 103.24 89,346 +0.05(+0.05%)
Jul 20, 2016 103.26 103.47 102.72 103.19 175,127 -0.84(-0.80%)
Jul 19, 2016 103.77 104.24 103.39 104.03 56,308 +0.90(+0.88%)
Jul 18, 2016 104.04 104.29 102.63 103.12 204,013 -0.24(-0.23%)
Jul 15, 2016 103.98 104.18 103.12 103.36 278,250 -1.26(-1.21%)
Jul 14, 2016 104.39 104.87 104.14 104.63 107,556 -1.92(-1.80%)
Jul 13, 2016 106.34 106.82 106.05 106.55 92,795 +1.38(+1.31%)
Jul 12, 2016 105.37 105.78 104.67 105.17 456,074 -2.33(-2.17%)
Jul 11, 2016 108.36 108.70 107.29 107.50 157,497 -1.13(-1.04%)
Jul 08, 2016 108.19 108.85 107.49 108.63 112,045 +1.11(+1.03%)
Jul 07, 2016 107.23 108.17 106.73 107.53 114,418 +0.05(+0.04%)
Jul 06, 2016 107.83 108.06 107.01 107.48 254,508 +0.24(+0.22%)
Jul 05, 2016 106.72 107.71 106.56 107.24 92,728 +1.79(+1.70%)
Jul 01, 2016 105.72 105.45 105.45 105.45 115,703 +2.19(+2.12%)
Jun 30, 2016 103.06 104.18 102.59 103.26 213,916 +0.57(+0.56%)
Jun 29, 2016 104.04 104.52 102.64 102.68 350,320 -1.12(-1.08%)
Jun 28, 2016 103.96 104.29 103.25 103.80 142,193 +0.57(+0.55%)
Jun 27, 2016 102.84 104.03 102.77 103.24 250,111 +3.06(+3.05%)
Jun 24, 2016 101.14 101.14 99.60 100.18 225,762 +3.54(+3.67%)
Jun 23, 2016 97.05 97.65 96.34 96.63 153,065 -1.52(-1.55%)
Jun 22, 2016 97.97 98.35 97.59 98.15 150,719 +0.11(+0.11%)
Jun 21, 2016 98.59 98.88 97.86 98.05 129,566 -0.45(-0.46%)
Jun 20, 2016 98.58 98.91 98.39 98.50 103,228 -1.58(-1.58%)
Jun 17, 2016 100.66 100.68 99.56 100.08 94,009 -0.85(-0.84%)
Jun 16, 2016 101.04 102.02 100.62 100.92 96,615 +0.55(+0.55%)
Jun 15, 2016 99.93 100.66 99.78 100.37 75,804 +0.65(+0.66%)
Jun 14, 2016 100.78 100.78 99.62 99.72 115,934 +0.08(+0.08%)
Jun 13, 2016 99.59 99.74 99.16 99.64 100,676 +0.54(+0.55%)
Jun 10, 2016 99.11 99.75 98.58 99.10 148,090 +0.62(+0.63%)
Jun 09, 2016 98.56 98.88 98.31 98.47 144,553 +1.00(+1.02%)
Jun 08, 2016 97.30 97.61 96.88 97.48 43,050 +0.81(+0.84%)
Jun 07, 2016 96.74 97.22 96.67 96.67 30,211 +0.19(+0.19%)
Jun 06, 2016 97.27 97.27 96.44 96.48 68,988 -0.77(-0.79%)
Jun 03, 2016 97.02 97.29 96.72 97.25 270,435 +1.66(+1.73%)
Jun 02, 2016 95.29 95.97 95.12 95.59 86,027 +0.97(+1.03%)
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.