Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.64 +0.22 (+0.29%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.08 53.08 52.83 52.98 1,613 +0.38(+0.72%)
Apr 29, 2008 51.23 53.08 51.23 52.60 3,595 +0.25(+0.48%)
Apr 28, 2008 52.46 52.46 51.85 52.35 3,227 -1.16(-2.17%)
Apr 25, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Apr 24, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Apr 23, 2008 53.54 53.54 52.75 53.51 896 -0.06(-0.11%)
Apr 22, 2008 53.54 53.60 53.48 53.57 1,972 +0.10(+0.19%)
Apr 21, 2008 52.91 53.63 52.91 53.47 1,255 +0.99(+1.88%)
Apr 18, 2008 52.45 52.49 52.45 52.49 537 -0.11(-0.20%)
Apr 17, 2008 53.22 53.22 52.52 52.59 3,765 -0.95(-1.78%)
Apr 16, 2008 53.84 53.89 53.55 53.55 1,793 -0.78(-1.43%)
Apr 15, 2008 54.71 54.71 54.32 54.32 537 -1.27(-2.29%)
Apr 14, 2008 57.35 57.35 54.13 55.59 4,661 -0.36(-0.64%)
Apr 11, 2008 55.91 55.95 55.91 55.95 2,689 +0.69(+1.24%)
Apr 10, 2008 55.45 55.68 55.26 55.26 1,255 -0.31(-0.55%)
Apr 09, 2008 55.63 55.63 55.57 55.57 537 +0.37(+0.67%)
Apr 08, 2008 55.20 55.20 55.20 55.20 179 -0.44(-0.79%)
Apr 07, 2008 55.64 55.64 55.64 55.64 0 +0.00(+0.00%)
Apr 04, 2008 55.64 55.64 55.63 55.64 537 +0.88(+1.60%)
Apr 03, 2008 54.88 55.15 54.76 54.76 2,330 +0.01(+0.01%)
Apr 02, 2008 54.37 54.91 54.31 54.76 3,765 +0.46(+0.85%)
Apr 01, 2008 54.97 54.97 54.29 54.29 896 -1.44(-2.58%)
Mar 31, 2008 55.84 56.17 55.73 55.73 1,793 +1.12(+2.04%)
Mar 28, 2008 54.62 54.62 54.62 54.62 0 +0.00(+0.00%)
Mar 27, 2008 55.15 55.15 54.62 54.62 1,075 -0.94(-1.69%)
Mar 26, 2008 56.13 56.13 55.55 55.55 1,434 +0.36(+0.66%)
Mar 25, 2008 55.68 55.70 54.96 55.19 4,482 -0.30(-0.54%)
Mar 24, 2008 57.28 57.28 55.49 55.49 8,068 -1.77(-3.09%)
Mar 21, 2008 56.52 57.26 56.41 57.26 2,510 +0.00(+0.00%)
Mar 20, 2008 56.52 57.26 56.41 57.26 2,510 +0.64(+1.13%)
Mar 19, 2008 55.31 56.62 53.98 56.62 4,482 +1.34(+2.42%)
Mar 18, 2008 56.67 56.67 53.91 55.28 2,151 -0.21(-0.37%)
Mar 17, 2008 55.00 55.64 54.84 55.49 4,841 +2.09(+3.91%)
Mar 14, 2008 53.72 53.84 53.40 53.40 6,813 -0.09(-0.17%)
Mar 13, 2008 53.69 53.69 53.49 53.49 3,765 +0.92(+1.75%)
Mar 12, 2008 51.66 52.82 51.66 52.57 5,737 +0.25(+0.48%)
Mar 11, 2008 52.68 52.68 52.32 52.32 2,330 -0.47(-0.89%)
Mar 10, 2008 52.27 52.79 51.59 52.79 12,371 +0.42(+0.80%)
Mar 07, 2008 53.09 53.11 52.26 52.37 10,220 -0.37(-0.70%)
Mar 06, 2008 52.74 52.74 52.74 52.74 0 +0.00(+0.00%)
Mar 05, 2008 52.74 52.74 52.74 52.74 0 +0.00(+0.00%)
Mar 04, 2008 53.71 53.71 52.73 52.74 1,255 -1.01(-1.88%)
Mar 03, 2008 53.76 53.76 52.56 53.75 1,255 +1.00(+1.90%)
Feb 29, 2008 53.21 53.21 52.65 52.74 3,765 +0.51(+0.97%)
Feb 28, 2008 52.24 52.24 52.24 52.24 179 +1.86(+3.69%)
Feb 27, 2008 51.31 51.31 49.56 50.38 10,937 -0.22(-0.44%)
Feb 26, 2008 50.86 51.06 49.92 50.60 5,558 +0.81(+1.62%)
Feb 25, 2008 52.20 52.20 49.79 49.79 20,440 -2.07(-3.99%)
Feb 22, 2008 52.42 52.76 51.86 51.86 5,020 -0.09(-0.17%)
Feb 21, 2008 52.20 52.27 51.95 51.95 3,586 +1.22(+2.41%)
Feb 20, 2008 49.89 50.73 49.89 50.73 16,854 +0.26(+0.52%)
Feb 19, 2008 50.59 50.84 50.21 50.47 17,033 -0.55(-1.08%)
Feb 18, 2008 50.66 51.25 50.66 51.02 0 +0.00(+0.00%)
Feb 15, 2008 50.66 51.25 50.66 51.02 2,330 +0.35(+0.68%)
Feb 14, 2008 51.58 51.58 50.64 50.67 16,495 -1.81(-3.45%)
Feb 13, 2008 52.29 52.49 51.98 52.49 5,737 -0.31(-0.59%)
Feb 12, 2008 52.98 52.98 52.43 52.80 17,750 -0.72(-1.34%)
Feb 11, 2008 53.84 53.84 53.47 53.52 2,510 +0.22(+0.41%)
Feb 08, 2008 52.75 53.30 52.75 53.30 2,689 +1.12(+2.14%)
Feb 07, 2008 55.43 55.43 52.19 52.19 13,806 -1.97(-3.65%)
Feb 06, 2008 54.16 54.16 54.16 54.16 179 -0.65(-1.18%)
Feb 05, 2008 55.10 55.12 54.56 54.81 13,985 +0.42(+0.77%)
Feb 04, 2008 54.16 54.39 54.16 54.39 358 -0.49(-0.89%)
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.