Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.82 87.77 86.71 87.58 42,262 +1.00(+1.16%)
Jan 30, 2017 86.77 87.27 86.58 86.58 33,872 -0.48(-0.55%)
Jan 27, 2017 86.96 87.34 86.77 87.06 51,827 +0.32(+0.37%)
Jan 26, 2017 86.27 86.77 85.84 86.74 55,755 +0.50(+0.58%)
Jan 25, 2017 86.84 87.04 86.09 86.24 99,722 -1.63(-1.85%)
Jan 24, 2017 88.20 88.57 87.21 87.87 57,762 -0.77(-0.87%)
Jan 23, 2017 87.77 89.40 87.77 88.63 52,967 +1.10(+1.26%)
Jan 20, 2017 87.56 87.87 86.92 87.53 44,426 -0.30(-0.34%)
Jan 19, 2017 88.21 88.21 87.27 87.84 61,661 -0.78(-0.88%)
Jan 18, 2017 89.29 89.37 88.46 88.62 62,234 -1.42(-1.58%)
Jan 17, 2017 90.51 90.52 89.63 90.04 98,801 +1.23(+1.39%)
Jan 13, 2017 88.81 88.81 88.81 0 -0.63(-0.71%)
Jan 12, 2017 90.29 90.69 89.34 89.44 115,582 -0.42(-0.47%)
Jan 11, 2017 89.57 90.24 89.16 89.86 152,490 +0.53(+0.59%)
Jan 10, 2017 88.99 89.41 88.84 89.33 100,460 -0.12(-0.13%)
Jan 09, 2017 89.35 89.50 88.87 89.45 40,780 +1.02(+1.15%)
Jan 06, 2017 88.84 89.16 88.34 88.43 101,071 -1.26(-1.40%)
Jan 05, 2017 87.87 89.69 87.64 89.69 421,345 +2.20(+2.51%)
Jan 04, 2017 87.07 87.52 86.91 87.49 101,946 +0.35(+0.41%)
Jan 03, 2017 85.66 87.37 85.48 87.13 156,126 +0.63(+0.73%)
Dec 30, 2016 86.50 86.50 86.50 0 +0.28(+0.32%)
Dec 29, 2016 86.15 86.67 86.06 86.22 61,550 +0.19(+0.22%)
Dec 28, 2016 85.36 86.33 85.35 86.03 137,537 +0.92(+1.09%)
Dec 27, 2016 84.76 85.17 84.70 85.11 247,705 -0.32(-0.38%)
Dec 23, 2016 85.43 85.43 85.43 0 +0.06(+0.06%)
Dec 22, 2016 85.10 85.40 84.93 85.38 19,089 -0.10(-0.12%)
Dec 21, 2016 85.04 85.53 84.90 85.48 106,341 +0.42(+0.49%)
Dec 20, 2016 84.89 85.10 84.59 85.06 129,798 -0.55(-0.64%)
Dec 19, 2016 85.29 85.76 84.86 85.61 78,600 +1.27(+1.51%)
Dec 16, 2016 84.72 84.98 83.93 84.33 115,592 -0.08(-0.09%)
Dec 15, 2016 84.58 85.32 83.85 84.41 237,286 +0.61(+0.73%)
Dec 14, 2016 86.06 86.06 83.80 83.80 132,448 -1.17(-1.38%)
Dec 13, 2016 85.11 85.22 84.19 84.98 128,727 +0.66(+0.78%)
Dec 12, 2016 83.87 84.46 83.56 84.32 201,685 +0.05(+0.06%)
Dec 09, 2016 85.22 85.52 84.07 84.27 169,443 -1.49(-1.73%)
Dec 08, 2016 86.04 86.09 85.64 85.75 124,191 -1.52(-1.75%)
Dec 07, 2016 86.60 87.46 86.60 87.28 123,733 +1.01(+1.17%)
Dec 06, 2016 86.49 86.72 86.00 86.26 54,466 -0.21(-0.25%)
Dec 05, 2016 85.72 87.15 85.41 86.48 67,727 +0.02(+0.03%)
Dec 02, 2016 86.11 87.09 86.11 86.46 93,989 +0.70(+0.82%)
Dec 01, 2016 85.41 85.82 84.48 85.75 154,356 -1.06(-1.22%)
Nov 30, 2016 86.67 87.45 86.10 86.81 45,342 -2.14(-2.40%)
Nov 29, 2016 88.17 89.15 88.08 88.95 117,735 +0.53(+0.60%)
Nov 28, 2016 88.12 88.59 88.00 88.42 77,229 +0.82(+0.94%)
Nov 25, 2016 88.03 88.10 87.34 87.60 30,838 +0.22(+0.25%)
Nov 23, 2016 87.38 87.38 87.38 0 -0.39(-0.45%)
Nov 22, 2016 88.44 88.67 87.62 87.77 161,545 -0.17(-0.19%)
Nov 21, 2016 88.05 88.29 87.77 87.93 148,372 +0.25(+0.28%)
Nov 18, 2016 88.36 88.77 87.18 87.69 167,816 -0.21(-0.24%)
Nov 17, 2016 88.79 88.79 87.61 87.90 196,474 -1.85(-2.07%)
Nov 16, 2016 88.97 89.96 88.97 89.75 274,378 +1.13(+1.27%)
Nov 15, 2016 88.82 89.51 88.49 88.62 614,602 +0.61(+0.69%)
Nov 14, 2016 87.87 89.33 87.32 88.02 253,023 -0.51(-0.57%)
Nov 11, 2016 89.39 89.58 88.14 88.52 71,114 -0.68(-0.76%)
Nov 10, 2016 90.67 91.39 89.18 89.21 406,824 -2.00(-2.19%)
Nov 09, 2016 93.99 94.03 90.85 91.21 292,467 -5.62(-5.80%)
Nov 08, 2016 97.93 98.11 96.64 96.82 63,270 -0.77(-0.79%)
Nov 07, 2016 97.78 97.95 97.44 97.59 17,447 -1.03(-1.05%)
Nov 04, 2016 98.09 98.72 98.07 98.63 156,573 +1.15(+1.18%)
Nov 03, 2016 97.63 97.90 97.32 97.48 65,872 -1.13(-1.15%)
Nov 02, 2016 98.38 99.05 98.01 98.61 316,622 +0.56(+0.57%)
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.