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 31, 2011 78.05 78.22 77.10 77.67 69,011 -0.83(-1.06%)
Jan 28, 2011 76.95 78.62 76.50 78.50 21,996 +0.70(+0.90%)
Jan 27, 2011 77.15 78.06 76.84 77.80 17,876 +0.37(+0.48%)
Jan 26, 2011 79.11 79.11 77.14 77.43 29,362 -1.87(-2.36%)
Jan 25, 2011 78.04 79.70 78.04 79.30 12,319 +1.41(+1.81%)
Jan 24, 2011 78.12 78.50 77.78 77.89 10,331 +0.24(+0.31%)
Jan 21, 2011 76.98 77.77 76.51 77.65 15,613 +0.56(+0.72%)
Jan 20, 2011 77.93 77.93 76.45 77.09 22,110 -1.25(-1.59%)
Jan 19, 2011 77.49 78.49 77.49 78.34 12,067 +0.74(+0.95%)
Jan 18, 2011 77.28 77.83 76.87 77.60 105,083 -0.69(-0.88%)
Jan 14, 2011 79.80 79.80 78.29 78.29 15,162 -0.94(-1.19%)
Jan 13, 2011 78.46 79.40 78.18 79.23 5,762 +0.73(+0.93%)
Jan 12, 2011 78.87 79.33 78.00 78.50 34,608 -0.68(-0.86%)
Jan 11, 2011 79.02 79.80 78.39 79.18 18,231 -0.02(-0.02%)
Jan 10, 2011 79.81 79.84 79.20 79.20 9,334 -0.00(-0.00%)
Jan 07, 2011 78.00 79.55 77.65 79.20 24,367 +0.64(+0.82%)
Jan 06, 2011 78.16 79.00 78.00 78.56 11,109 -0.06(-0.08%)
Jan 05, 2011 80.50 80.50 78.30 78.62 16,995 -2.37(-2.93%)
Jan 04, 2011 80.96 81.76 80.56 80.99 12,407 -0.37(-0.45%)
Jan 03, 2011 81.07 82.56 81.07 81.36 37,523 -1.44(-1.74%)
Dec 31, 2010 81.40 83.40 81.40 82.80 12,024 +2.06(+2.55%)
Dec 30, 2010 80.90 80.91 79.90 80.74 18,422 +0.11(+0.14%)
Dec 29, 2010 78.37 81.43 78.37 80.63 28,725 +1.23(+1.55%)
Dec 28, 2010 81.09 81.09 78.96 79.40 22,255 -1.71(-2.11%)
Dec 27, 2010 79.82 81.75 79.65 81.11 14,105 +0.58(+0.72%)
Dec 23, 2010 80.44 80.69 79.70 80.53 11,036 -0.05(-0.06%)
Dec 22, 2010 81.08 81.15 80.44 80.58 20,717 -1.52(-1.85%)
Dec 21, 2010 81.89 82.13 80.64 82.10 14,844 +0.32(+0.39%)
Dec 20, 2010 82.85 83.02 81.19 81.78 12,161 -0.54(-0.66%)
Dec 17, 2010 79.49 82.50 79.49 82.32 61,043 +3.41(+4.32%)
Dec 16, 2010 80.80 80.80 78.39 78.91 18,262 +0.04(+0.05%)
Dec 15, 2010 80.00 80.60 78.00 78.87 28,724 -1.13(-1.41%)
Dec 14, 2010 80.93 81.22 79.36 80.00 23,944 -2.33(-2.83%)
Dec 13, 2010 81.56 83.13 81.31 82.33 12,215 +0.09(+0.11%)
Dec 10, 2010 81.93 82.65 81.70 82.24 6,239 -0.05(-0.06%)
Dec 09, 2010 82.93 83.15 80.90 82.29 27,491 +0.40(+0.49%)
Dec 08, 2010 82.62 83.32 80.42 81.89 29,746 -0.73(-0.88%)
Dec 07, 2010 82.83 83.39 81.25 82.62 37,764 -2.19(-2.58%)
Dec 06, 2010 83.98 84.81 83.75 84.81 11,997 +1.16(+1.39%)
Dec 03, 2010 85.55 85.55 83.50 83.65 16,149 -1.00(-1.19%)
Dec 02, 2010 84.63 86.00 84.44 84.65 18,292 -0.65(-0.77%)
Dec 01, 2010 86.12 86.72 85.25 85.31 16,989 -2.43(-2.77%)
Nov 30, 2010 89.08 89.25 87.70 87.74 24,664 +0.82(+0.94%)
Nov 29, 2010 86.58 87.15 86.09 86.92 39,804 +1.46(+1.71%)
Nov 26, 2010 84.96 85.79 84.96 85.46 7,982 +1.93(+2.31%)
Nov 24, 2010 85.25 83.53 83.53 83.53 91,742 -2.34(-2.72%)
Nov 23, 2010 86.09 86.48 85.87 85.87 61,713 +0.92(+1.09%)
Nov 22, 2010 85.71 86.20 84.69 84.95 53,337 +0.56(+0.66%)
Nov 19, 2010 84.31 84.73 83.87 84.39 17,147 +1.18(+1.42%)
Nov 18, 2010 82.97 83.54 82.33 83.21 10,544 +0.36(+0.43%)
Nov 17, 2010 83.27 84.40 82.79 82.85 32,371 -0.45(-0.54%)
Nov 16, 2010 81.70 83.81 80.62 83.30 91,289 +2.98(+3.71%)
Nov 15, 2010 82.16 82.55 80.12 80.32 26,976 -2.48(-3.00%)
Nov 12, 2010 82.57 83.66 82.57 82.80 41,828 -0.01(-0.01%)
Nov 11, 2010 82.89 83.00 82.30 82.81 25,101 +0.60(+0.72%)
Nov 10, 2010 83.23 83.30 81.32 82.21 27,328 -0.47(-0.57%)
Nov 09, 2010 85.50 86.30 82.52 82.68 63,331 -3.12(-3.63%)
Nov 08, 2010 86.17 86.74 85.21 85.80 32,442 +0.30(+0.35%)
Nov 05, 2010 86.28 86.80 85.50 85.50 39,343 -2.12(-2.42%)
Nov 04, 2010 87.06 88.03 87.06 87.62 38,201 +0.25(+0.29%)
Nov 03, 2010 92.01 92.87 86.86 87.37 22,608 -3.47(-3.82%)
Nov 02, 2010 90.04 91.00 90.00 90.84 34,161 +1.85(+2.08%)
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.