Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.85 +0.43 (+0.56%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 95.11 96.02 94.97 95.89 57,189 +0.73(+0.77%)
Mar 30, 2016 95.43 95.45 94.40 95.16 103,628 -1.08(-1.12%)
Mar 29, 2016 96.01 96.52 95.75 96.24 208,931 +0.97(+1.02%)
Mar 28, 2016 94.95 95.83 94.95 95.27 78,588 +0.11(+0.12%)
Mar 24, 2016 96.34 95.16 95.16 95.16 105,643 -0.11(-0.11%)
Mar 23, 2016 93.94 95.45 93.88 95.27 117,227 +1.63(+1.74%)
Mar 22, 2016 94.33 94.54 93.49 93.63 40,344 +0.01(+0.01%)
Mar 21, 2016 93.89 94.20 93.27 93.62 166,084 -1.00(-1.06%)
Mar 18, 2016 94.84 95.14 94.44 94.63 153,206 +0.23(+0.25%)
Mar 17, 2016 94.14 95.08 94.02 94.39 129,646 +0.74(+0.79%)
Mar 16, 2016 93.78 94.17 93.22 93.66 111,880 +0.08(+0.09%)
Mar 15, 2016 94.44 94.48 93.42 93.57 58,336 +0.05(+0.05%)
Mar 14, 2016 93.73 94.22 93.49 93.53 85,680 +0.17(+0.18%)
Mar 11, 2016 94.84 94.97 93.12 93.36 74,840 -1.33(-1.40%)
Mar 10, 2016 95.51 95.69 93.87 94.69 63,507 -0.44(-0.46%)
Mar 09, 2016 94.92 95.49 94.61 95.12 77,100 -0.67(-0.70%)
Mar 08, 2016 96.26 96.86 95.75 95.79 117,685 +1.50(+1.59%)
Mar 07, 2016 94.30 94.47 93.75 94.29 77,651 -0.20(-0.21%)
Mar 04, 2016 94.55 94.91 93.80 94.49 169,446 -0.74(-0.78%)
Mar 03, 2016 94.75 95.52 94.45 95.23 76,922 +0.83(+0.88%)
Mar 02, 2016 93.92 94.60 93.77 94.40 83,868 +0.48(+0.51%)
Mar 01, 2016 96.14 96.21 93.70 93.92 255,270 -2.16(-2.25%)
Feb 29, 2016 95.72 96.42 95.69 96.08 46,929 +0.34(+0.35%)
Feb 26, 2016 95.58 96.08 95.32 95.74 119,902 -1.27(-1.31%)
Feb 25, 2016 96.77 97.92 96.77 97.01 95,430 +0.48(+0.50%)
Feb 24, 2016 97.90 98.78 96.37 96.53 134,438 -0.31(-0.32%)
Feb 23, 2016 95.32 97.14 95.14 96.84 85,148 +0.59(+0.61%)
Feb 22, 2016 96.57 96.57 96.05 96.25 115,772 -0.26(-0.26%)
Feb 19, 2016 96.31 97.18 96.20 96.51 104,860 +0.28(+0.29%)
Feb 18, 2016 94.63 96.43 94.51 96.23 160,252 +1.53(+1.62%)
Feb 17, 2016 95.06 95.26 93.93 94.69 263,641 -0.99(-1.03%)
Feb 16, 2016 96.03 96.11 94.78 95.68 236,052 -1.46(-1.50%)
Feb 12, 2016 98.19 97.14 97.14 97.14 253,147 -1.85(-1.87%)
Feb 11, 2016 100.03 100.69 98.42 98.99 401,947 +0.80(+0.82%)
Feb 10, 2016 96.96 98.18 96.51 98.18 116,329 +1.14(+1.18%)
Feb 09, 2016 97.46 97.46 96.27 97.04 141,915 +0.45(+0.47%)
Feb 08, 2016 94.87 96.91 94.87 96.59 284,634 +2.69(+2.87%)
Feb 05, 2016 93.10 94.21 92.90 93.90 159,094 +0.07(+0.07%)
Feb 04, 2016 93.42 93.85 92.69 93.83 125,399 +0.52(+0.56%)
Feb 03, 2016 93.48 95.09 93.10 93.31 257,508 -0.89(-0.94%)
Feb 02, 2016 93.26 94.28 93.26 94.20 148,793 +2.41(+2.62%)
Feb 01, 2016 91.96 92.23 91.46 91.79 107,963 -0.53(-0.57%)
Jan 29, 2016 92.50 93.02 91.71 92.32 234,120 +1.23(+1.35%)
Jan 28, 2016 90.51 91.52 90.41 91.08 107,013 +0.03(+0.03%)
Jan 27, 2016 90.87 91.23 90.15 91.05 261,776 -0.12(-0.13%)
Jan 26, 2016 91.06 91.62 90.82 91.17 120,074 +0.08(+0.09%)
Jan 25, 2016 91.11 91.48 90.83 91.09 88,914 +0.57(+0.63%)
Jan 22, 2016 89.92 90.71 89.71 90.52 183,738 -0.41(-0.45%)
Jan 21, 2016 92.23 92.43 90.93 90.93 97,149 -0.83(-0.90%)
Jan 20, 2016 92.10 93.26 91.62 91.76 222,065 +1.11(+1.22%)
Jan 19, 2016 90.32 91.29 90.03 90.65 260,885 -0.19(-0.21%)
Jan 15, 2016 90.21 90.84 90.84 90.84 246,765 +2.20(+2.48%)
Jan 14, 2016 89.53 89.96 88.38 88.65 145,634 -1.31(-1.45%)
Jan 13, 2016 88.61 90.44 88.25 89.95 100,281 +1.23(+1.39%)
Jan 12, 2016 87.22 89.26 86.90 88.72 180,273 +1.84(+2.12%)
Jan 11, 2016 86.80 87.66 86.56 86.88 125,736 -1.38(-1.56%)
Jan 08, 2016 87.34 88.30 87.06 88.25 91,307 +0.59(+0.68%)
Jan 07, 2016 87.61 87.85 86.87 87.66 97,766 +0.01(+0.01%)
Jan 06, 2016 87.34 87.65 86.99 87.65 87,741 +1.94(+2.26%)
Jan 05, 2016 85.98 86.43 85.61 85.71 49,468 -0.72(-0.84%)
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.