Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.97 45.62 44.97 45.62 39,274 +0.72(+1.59%)
Apr 29, 2010 44.67 44.91 44.46 44.91 2,945 +0.52(+1.18%)
Apr 28, 2010 44.70 44.87 44.38 44.38 6,842 -0.87(-1.92%)
Apr 27, 2010 44.65 45.44 44.54 45.25 29,054 +1.05(+2.37%)
Apr 26, 2010 44.46 44.46 44.16 44.20 9,484 +0.05(+0.10%)
Apr 23, 2010 44.06 44.24 44.00 44.16 4,696 -0.28(-0.64%)
Apr 22, 2010 44.76 44.83 44.37 44.44 36,772 -0.17(-0.38%)
Apr 21, 2010 44.30 44.63 43.91 44.61 22,895 +0.76(+1.74%)
Apr 20, 2010 43.77 43.85 43.77 43.85 5,500 +0.31(+0.72%)
Apr 19, 2010 43.85 43.91 43.48 43.53 31,974 -0.25(-0.57%)
Apr 16, 2010 43.47 43.85 43.32 43.78 11,945 +0.49(+1.13%)
Apr 15, 2010 43.12 43.53 42.94 43.29 3,777 +0.01(+0.02%)
Apr 14, 2010 43.85 43.85 43.29 43.29 9,013 -0.56(-1.27%)
Apr 13, 2010 43.86 43.93 43.62 43.85 12,120 +0.25(+0.56%)
Apr 12, 2010 43.39 43.70 43.02 43.60 22,014 +0.51(+1.19%)
Apr 09, 2010 42.94 43.23 42.87 43.09 2,626 +0.17(+0.40%)
Apr 08, 2010 43.14 43.21 42.87 42.92 43,490 -0.06(-0.13%)
Apr 07, 2010 41.91 43.09 41.79 42.97 17,106 +0.94(+2.23%)
Apr 06, 2010 42.00 42.18 41.76 42.04 27,135 +0.13(+0.32%)
Apr 05, 2010 42.27 42.32 41.90 41.90 50,746 -1.16(-2.70%)
Apr 01, 2010 42.70 43.07 43.07 43.07 8,339 +0.05(+0.11%)
Mar 31, 2010 43.04 43.29 42.71 43.02 9,785 +0.30(+0.70%)
Mar 30, 2010 42.43 42.72 42.34 42.72 4,036 +0.14(+0.32%)
Mar 29, 2010 42.69 42.69 42.27 42.58 31,602 -0.30(-0.70%)
Mar 26, 2010 42.59 42.92 42.54 42.88 21,134 +0.37(+0.87%)
Mar 25, 2010 43.06 43.11 42.43 42.51 64,841 -0.66(-1.52%)
Mar 24, 2010 43.62 43.86 42.66 43.17 56,650 -1.21(-2.73%)
Mar 23, 2010 44.49 44.58 44.32 44.38 31,137 -0.18(-0.41%)
Mar 22, 2010 44.86 44.86 44.54 44.56 5,630 -0.12(-0.26%)
Mar 19, 2010 44.42 44.86 44.38 44.68 8,696 +0.37(+0.84%)
Mar 18, 2010 44.58 44.67 44.29 44.31 6,704 -0.20(-0.45%)
Mar 17, 2010 44.42 44.62 44.42 44.50 15,529 -0.02(-0.04%)
Mar 16, 2010 44.17 44.52 43.97 44.52 15,794 +0.50(+1.14%)
Mar 15, 2010 43.91 44.02 43.86 44.02 13,700 +0.02(+0.04%)
Mar 12, 2010 43.40 44.12 43.40 44.00 9,153 +0.35(+0.79%)
Mar 11, 2010 43.00 43.66 42.96 43.66 17,849 +0.47(+1.08%)
Mar 10, 2010 43.04 43.21 42.82 43.19 14,146 -0.01(-0.02%)
Mar 09, 2010 43.35 43.35 42.99 43.20 22,787 -0.12(-0.27%)
Mar 08, 2010 43.32 43.48 43.28 43.32 8,106 -0.46(-1.06%)
Mar 05, 2010 44.19 44.19 43.44 43.78 52,444 -0.83(-1.86%)
Mar 04, 2010 44.41 44.90 44.41 44.61 11,421 +0.31(+0.69%)
Mar 03, 2010 44.39 44.48 44.19 44.31 13,232 -0.30(-0.67%)
Mar 02, 2010 44.49 44.67 44.25 44.61 17,655 -0.24(-0.52%)
Mar 01, 2010 44.82 44.84 44.53 44.84 8,429 -0.06(-0.12%)
Feb 26, 2010 44.62 45.15 44.62 44.90 41,026 +0.35(+0.79%)
Feb 25, 2010 44.49 44.58 44.28 44.54 21,062 +0.61(+1.40%)
Feb 24, 2010 44.36 44.36 43.63 43.93 6,065 +0.13(+0.29%)
Feb 23, 2010 43.05 43.90 43.05 43.80 53,238 +0.99(+2.32%)
Feb 22, 2010 42.84 42.93 42.69 42.81 24,198 -0.22(-0.51%)
Feb 19, 2010 42.72 43.03 42.67 43.03 31,858 +0.36(+0.84%)
Feb 18, 2010 42.71 42.91 42.11 42.67 67,145 -0.19(-0.44%)
Feb 17, 2010 43.39 43.39 42.64 42.86 67,121 -0.67(-1.55%)
Feb 16, 2010 43.31 43.76 43.23 43.54 30,257 -0.08(-0.19%)
Feb 12, 2010 43.43 43.62 43.62 43.62 66,700 +0.31(+0.72%)
Feb 11, 2010 43.66 43.70 43.03 43.31 53,466 -0.54(-1.23%)
Feb 10, 2010 44.62 44.62 43.78 43.85 26,414 -0.66(-1.49%)
Feb 09, 2010 45.17 45.43 44.50 44.51 29,210 -0.74(-1.64%)
Feb 08, 2010 45.19 45.26 45.00 45.25 42,089 +0.09(+0.20%)
Feb 05, 2010 44.71 45.56 44.65 45.16 45,494 +0.11(+0.25%)
Feb 04, 2010 44.34 45.15 44.33 45.05 35,881 +1.05(+2.38%)
Feb 03, 2010 44.48 44.48 43.93 44.00 27,526 -0.80(-1.78%)
Feb 02, 2010 44.54 44.87 44.54 44.80 16,409 +0.11(+0.24%)
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.