Extended Dur Trs Idx ETF Vanguard (NY: EDV )

128.09 USD -1.17 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 98.09 98.09 97.57 97.99 500 +2.20(+2.30%)
Jan 30, 2008 97.24 97.24 95.79 95.79 3,600 -2.11(-2.16%)
Jan 29, 2008 98.24 98.24 96.28 97.90 2,100 -1.61(-1.61%)
Jan 28, 2008 100.04 100.24 99.51 99.51 2,000 +0.27(+0.27%)
Jan 25, 2008 98.02 99.24 97.98 99.24 800 +1.49(+1.52%)
Jan 24, 2008 99.74 99.74 97.75 97.75 4,800 -4.75(-4.64%)
Jan 23, 2008 102.18 102.74 102.18 102.50 3,300 +1.31(+1.30%)
Jan 22, 2008 100.55 101.19 98.10 101.19 7,400 +0.81(+0.81%)
Jan 21, 2008 100.09 100.38 99.59 100.38 0 +0.00(+0.00%)
Jan 18, 2008 100.09 100.38 99.59 100.38 2,700 -0.78(-0.77%)
Jan 17, 2008 99.45 101.30 99.45 101.16 3,500 +0.63(+0.63%)
Jan 16, 2008 100.37 100.72 98.97 100.53 2,400 -0.15(-0.15%)
Jan 15, 2008 99.75 100.68 99.75 100.68 2,600 +2.46(+2.50%)
Jan 14, 2008 98.00 98.22 97.84 98.22 1,800 +0.63(+0.65%)
Jan 11, 2008 97.59 97.59 97.59 97.59 900 +0.00(+0.00%)
Jan 10, 2008 100.47 100.47 97.59 97.59 1,800 -3.16(-3.14%)
Jan 09, 2008 102.70 102.70 100.65 100.75 3,200 +0.94(+0.94%)
Jan 08, 2008 100.02 100.02 99.42 99.81 3,100 -0.88(-0.87%)
Jan 07, 2008 99.80 100.69 99.77 100.69 400 +0.37(+0.37%)
Jan 04, 2008 100.30 100.32 100.30 100.32 300 +0.48(+0.48%)
Jan 03, 2008 99.40 99.84 98.82 99.84 2,600 -0.43(-0.43%)
Jan 02, 2008 100.27 100.27 100.27 100.27 200 +2.56(+2.62%)
Jan 01, 2008 97.17 97.71 97.17 97.71 800 +0.00(+0.00%)
Dec 31, 2007 97.17 97.71 97.17 97.71 800 +1.09(+1.13%)
Dec 28, 2007 95.46 96.62 95.46 96.62 1,400 +2.53(+2.69%)
Dec 27, 2007 94.09 94.09 94.09 94.09 100 +0.92(+0.99%)
Dec 26, 2007 94.44 94.81 93.17 93.17 4,200 -2.88(-3.00%)
Dec 24, 2007 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Dec 21, 2007 96.22 96.22 96.05 96.05 3,300 -2.47(-2.51%)
Dec 20, 2007 98.36 99.08 98.36 98.52 2,800 +0.69(+0.71%)
Dec 19, 2007 96.33 98.69 96.00 97.83 4,900 +3.76(+4.00%)
Dec 18, 2007 94.07 94.07 94.07 94.07 0 +0.00(+0.00%)
Dec 17, 2007 94.07 94.07 94.07 94.07 0 +0.00(+0.00%)
Dec 14, 2007 94.07 94.07 94.07 94.07 1,100 -0.93(-0.98%)
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.