Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.50 +0.08 (+0.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 67.74 67.90 67.47 67.87 121,228 +0.72(+1.07%)
Jan 30, 2014 67.17 67.29 66.77 67.15 42,276 -0.27(-0.40%)
Jan 29, 2014 66.84 67.60 66.62 67.42 112,208 +0.82(+1.23%)
Jan 28, 2014 66.54 66.60 66.27 66.60 95,696 +0.10(+0.15%)
Jan 27, 2014 66.98 67.34 66.45 66.50 109,427 -0.64(-0.95%)
Jan 24, 2014 67.05 67.19 66.71 67.15 196,623 +0.63(+0.95%)
Jan 23, 2014 65.69 66.73 65.69 66.51 29,156 +1.30(+1.99%)
Jan 22, 2014 65.34 65.56 65.16 65.21 156,630 -0.25(-0.39%)
Jan 21, 2014 65.51 65.67 65.31 65.47 347,102 +0.20(+0.30%)
Jan 17, 2014 64.72 65.27 65.27 65.27 350,557 +0.44(+0.68%)
Jan 16, 2014 64.70 64.88 64.58 64.83 9,548 +0.51(+0.79%)
Jan 15, 2014 63.97 64.32 63.93 64.32 191,321 +0.13(+0.20%)
Jan 14, 2014 64.43 64.66 64.19 64.19 10,792 -0.64(-0.99%)
Jan 13, 2014 64.39 64.95 64.37 64.83 37,833 +0.50(+0.78%)
Jan 10, 2014 63.52 64.41 63.52 64.33 75,627 +1.18(+1.88%)
Jan 09, 2014 63.10 63.15 62.65 63.15 30,628 +0.40(+0.63%)
Jan 08, 2014 62.46 62.82 62.23 62.75 133,369 +0.00(+0.00%)
Jan 07, 2014 62.66 62.91 62.51 62.75 14,297 +0.17(+0.28%)
Jan 06, 2014 62.37 62.93 62.37 62.57 45,924 +0.49(+0.79%)
Jan 03, 2014 61.93 62.36 61.88 62.09 16,168 -0.10(-0.17%)
Jan 02, 2014 61.74 62.36 61.74 62.19 18,437 +0.33(+0.53%)
Dec 31, 2013 62.37 61.86 61.86 61.86 59,550 -0.59(-0.95%)
Dec 30, 2013 62.15 62.63 62.15 62.46 40,022 +0.51(+0.82%)
Dec 27, 2013 62.06 62.25 61.79 61.95 287,356 -0.27(-0.44%)
Dec 26, 2013 62.46 62.48 62.13 62.22 11,552 -0.52(-0.83%)
Dec 24, 2013 63.10 63.10 62.67 62.74 23,699 -0.53(-0.84%)
Dec 23, 2013 63.59 63.76 63.27 63.27 12,123 -0.46(-0.72%)
Dec 20, 2013 63.46 63.73 62.86 63.73 19,175 +1.65(+2.65%)
Dec 19, 2013 62.46 62.46 62.04 62.08 14,948 -0.06(-0.10%)
Dec 18, 2013 62.18 63.03 61.51 62.15 86,775 -0.22(-0.36%)
Dec 17, 2013 62.00 62.55 61.98 62.37 15,520 +0.12(+0.19%)
Dec 16, 2013 62.81 63.01 62.08 62.25 89,767 -0.13(-0.20%)
Dec 13, 2013 62.27 62.38 62.25 62.38 11,122 +0.30(+0.48%)
Dec 12, 2013 62.31 62.45 61.97 62.08 57,526 -0.24(-0.38%)
Dec 11, 2013 62.69 62.77 62.32 62.32 14,428 -0.74(-1.17%)
Dec 10, 2013 62.96 63.09 62.76 63.06 16,721 +0.86(+1.38%)
Dec 09, 2013 62.10 62.47 62.10 62.21 9,337 +0.15(+0.24%)
Dec 06, 2013 61.84 62.07 61.70 62.06 20,942 +0.37(+0.60%)
Dec 05, 2013 61.83 62.14 61.66 61.69 129,861 -0.27(-0.44%)
Dec 04, 2013 62.13 62.21 61.76 61.96 29,381 -0.99(-1.57%)
Dec 03, 2013 62.62 63.00 62.62 62.95 4,703 +0.42(+0.67%)
Dec 02, 2013 62.82 62.95 62.50 62.53 10,150 -0.60(-0.95%)
Nov 29, 2013 62.89 63.13 62.87 63.13 6,526 +0.24(+0.39%)
Nov 27, 2013 63.27 63.27 62.74 62.89 8,075 -0.42(-0.67%)
Nov 26, 2013 63.13 63.42 63.13 63.31 13,199 +0.53(+0.84%)
Nov 25, 2013 62.45 63.10 62.45 62.78 8,662 +0.20(+0.31%)
Nov 22, 2013 62.15 62.75 62.15 62.58 28,057 +0.96(+1.56%)
Nov 21, 2013 61.33 61.87 60.94 61.62 20,408 +0.10(+0.17%)
Nov 20, 2013 63.17 63.23 61.48 61.52 20,944 -1.80(-2.84%)
Nov 19, 2013 63.61 63.71 63.13 63.32 29,275 -0.67(-1.04%)
Nov 18, 2013 63.12 63.99 63.12 63.99 5,418 +0.72(+1.14%)
Nov 15, 2013 63.08 63.27 62.95 63.27 22,200 +0.10(+0.16%)
Nov 14, 2013 62.89 63.74 62.79 63.17 82,164 +0.98(+1.57%)
Nov 12, 2013 62.13 62.27 61.99 62.19 5,455 +0.29(+0.46%)
Nov 11, 2013 61.99 62.20 61.87 61.90 13,079 -0.17(-0.27%)
Nov 08, 2013 62.92 62.92 62.07 62.07 391,231 -2.41(-3.74%)
Nov 07, 2013 63.51 64.49 63.51 64.49 9,966 +0.92(+1.44%)
Nov 06, 2013 63.57 63.57 63.30 63.57 8,520 -0.30(-0.47%)
Nov 05, 2013 64.59 64.59 63.77 63.87 20,138 -0.98(-1.51%)
Nov 04, 2013 65.09 65.29 64.80 64.84 53,480 -0.08(-0.13%)
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.