Extended Dur Trs Idx ETF Vanguard (NY: EDV )

133.90 USD +5.98 (+4.67%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 140.88 141.91 139.51 141.60 124,803 +3.34(+2.42%)
Jan 29, 2015 139.80 139.80 137.44 138.26 108,997 -1.16(-0.83%)
Jan 28, 2015 137.00 140.41 136.54 139.42 127,576 +2.93(+2.15%)
Jan 27, 2015 137.98 138.20 135.24 136.49 100,505 +0.22(+0.16%)
Jan 26, 2015 136.45 136.97 135.35 136.27 100,195 +0.21(+0.15%)
Jan 23, 2015 135.54 136.75 135.01 136.06 91,516 +2.51(+1.88%)
Jan 22, 2015 135.17 135.29 132.25 133.55 737,103 -1.15(-0.85%)
Jan 21, 2015 137.53 137.80 134.00 134.70 174,930 -2.10(-1.54%)
Jan 20, 2015 135.37 137.08 135.10 136.80 98,552 +2.88(+2.15%)
Jan 16, 2015 135.57 136.44 133.90 133.92 126,075 -2.58(-1.89%)
Jan 15, 2015 133.87 136.79 133.42 136.50 265,585 +3.00(+2.25%)
Jan 14, 2015 134.74 135.57 133.36 133.50 721,179 +1.40(+1.06%)
Jan 13, 2015 131.63 133.24 131.12 132.10 119,638 -0.28(-0.21%)
Jan 12, 2015 131.30 133.00 131.12 132.38 143,012 +1.38(+1.05%)
Jan 09, 2015 128.51 131.00 128.00 131.00 82,881 +1.74(+1.35%)
Jan 08, 2015 130.43 130.43 128.81 129.26 130,728 -2.41(-1.83%)
Jan 07, 2015 130.86 132.48 130.01 131.67 113,895 -0.13(-0.10%)
Jan 06, 2015 131.02 133.23 129.60 131.80 384,576 +2.81(+2.18%)
Jan 05, 2015 127.44 129.40 127.11 128.99 470,628 +2.75(+2.18%)
Jan 02, 2015 124.65 126.49 124.22 126.24 140,856 +2.30(+1.86%)
Dec 31, 2014 124.50 123.94 123.94 123.94 62,100 -0.03(-0.02%)
Dec 30, 2014 124.23 124.64 123.77 123.97 70,006 +0.68(+0.55%)
Dec 29, 2014 122.89 123.78 122.53 123.29 78,090 +1.57(+1.29%)
Dec 26, 2014 122.08 122.40 121.52 121.72 21,894 +0.77(+0.64%)
Dec 24, 2014 120.01 120.95 120.95 120.95 30,600 +0.66(+0.55%)
Dec 23, 2014 123.88 123.99 120.28 120.29 83,781 -3.56(-2.87%)
Dec 22, 2014 123.07 123.85 122.86 123.85 51,996 +0.30(+0.24%)
Dec 19, 2014 121.69 123.55 121.36 123.55 63,713 +1.92(+1.58%)
Dec 18, 2014 122.56 122.67 121.10 121.63 209,051 -4.02(-3.20%)
Dec 17, 2014 126.31 126.85 124.03 125.65 119,478 -1.27(-1.00%)
Dec 16, 2014 126.91 127.37 125.50 126.92 79,342 +1.92(+1.54%)
Dec 15, 2014 124.44 125.82 124.00 125.00 151,364 -0.01(-0.01%)
Dec 12, 2014 124.06 125.36 123.50 125.01 461,892 +2.57(+2.10%)
Dec 11, 2014 121.46 122.79 120.65 122.44 385,766 +0.58(+0.48%)
Dec 10, 2014 120.74 122.46 120.66 121.86 72,679 +1.31(+1.09%)
Dec 09, 2014 121.16 121.90 120.42 120.55 65,389 +0.79(+0.66%)
Dec 08, 2014 118.65 119.99 118.20 119.76 41,190 +1.97(+1.67%)
Dec 05, 2014 118.22 118.22 116.76 117.79 26,453 -0.45(-0.38%)
Dec 04, 2014 117.40 118.54 116.69 118.24 67,476 +1.10(+0.94%)
Dec 03, 2014 116.56 117.32 116.04 117.14 22,878 +0.69(+0.59%)
Dec 02, 2014 118.25 118.25 116.28 116.45 221,072 -1.76(-1.49%)
Dec 01, 2014 119.21 119.94 117.81 118.21 109,135 -0.78(-0.66%)
Nov 28, 2014 118.69 119.45 118.06 118.99 41,967 +1.19(+1.01%)
Nov 26, 2014 118.00 117.80 117.80 117.80 40,900 +0.49(+0.41%)
Nov 25, 2014 116.14 117.54 115.96 117.32 97,155 +1.35(+1.16%)
Nov 24, 2014 115.19 116.00 115.07 115.97 65,282 +0.28(+0.24%)
Nov 21, 2014 115.30 115.75 115.00 115.69 45,937 +1.10(+0.96%)
Nov 20, 2014 115.41 115.41 114.36 114.60 295,426 +0.68(+0.60%)
Nov 19, 2014 114.19 114.88 113.91 113.91 33,363 -0.67(-0.58%)
Nov 18, 2014 114.66 115.00 114.33 114.58 44,722 +0.26(+0.23%)
Nov 17, 2014 115.21 115.27 114.00 114.32 55,753 -0.58(-0.50%)
Nov 14, 2014 114.00 115.10 113.94 114.90 41,711 +0.98(+0.86%)
Nov 13, 2014 114.01 114.45 113.49 113.92 44,181 +0.27(+0.24%)
Nov 12, 2014 114.88 114.93 113.41 113.65 21,987 -0.26(-0.23%)
Nov 11, 2014 114.03 114.09 113.23 113.91 27,341 +0.24(+0.21%)
Nov 10, 2014 115.00 115.00 113.50 113.68 39,580 -1.31(-1.14%)
Nov 07, 2014 113.51 115.05 113.47 114.99 99,236 +1.52(+1.34%)
Nov 06, 2014 113.80 114.15 113.25 113.47 99,769 -0.96(-0.84%)
Nov 05, 2014 114.22 114.74 113.98 114.43 28,486 -0.10(-0.09%)
Nov 04, 2014 115.00 115.49 114.32 114.53 70,151 +0.45(+0.39%)
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.