Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 48.43 49.11 48.23 48.60 123,525 -0.53(-1.09%)
Apr 29, 2009 49.95 50.32 48.84 49.14 25,836 -0.62(-1.24%)
Apr 28, 2009 52.00 52.00 49.61 49.75 38,150 -1.40(-2.74%)
Apr 27, 2009 50.74 51.16 50.35 51.16 7,700 +0.25(+0.50%)
Apr 24, 2009 51.26 51.31 50.32 50.90 42,867 -0.79(-1.53%)
Apr 23, 2009 51.58 52.15 51.38 51.69 10,208 -0.34(-0.66%)
Apr 22, 2009 52.55 52.55 51.41 52.03 9,034 -1.04(-1.96%)
Apr 21, 2009 53.96 54.18 52.95 53.07 4,274 -0.47(-0.87%)
Apr 20, 2009 53.61 53.61 52.89 53.54 7,824 +1.16(+2.22%)
Apr 17, 2009 52.52 52.83 52.10 52.38 18,195 -0.65(-1.23%)
Apr 16, 2009 53.10 53.38 52.73 53.03 8,081 -0.94(-1.75%)
Apr 15, 2009 53.99 54.00 53.32 53.97 2,088 -0.04(-0.07%)
Apr 14, 2009 53.50 54.01 53.44 54.01 1,690 +0.87(+1.63%)
Apr 13, 2009 53.67 53.67 53.14 53.14 1,142 +0.01(+0.02%)
Apr 09, 2009 52.66 53.13 52.66 53.13 5,610 -0.77(-1.43%)
Apr 08, 2009 53.05 53.95 53.05 53.91 2,330 +0.86(+1.63%)
Apr 07, 2009 52.96 53.13 52.91 53.04 3,881 +0.14(+0.27%)
Apr 06, 2009 53.42 53.48 52.90 52.90 8,651 -0.99(-1.83%)
Apr 03, 2009 54.82 54.82 53.37 53.89 11,660 -1.05(-1.91%)
Apr 02, 2009 55.49 55.49 54.69 54.94 5,729 -0.79(-1.41%)
Apr 01, 2009 55.96 55.96 55.23 55.72 15,677 +0.41(+0.75%)
Mar 31, 2009 54.42 55.31 54.42 55.31 25,332 +0.85(+1.56%)
Mar 30, 2009 55.00 55.00 54.02 54.46 3,666 +1.51(+2.86%)
Mar 26, 2009 52.19 53.13 52.17 52.94 3,530 +0.55(+1.06%)
Mar 25, 2009 52.58 52.83 52.00 52.39 14,408 -0.53(-1.00%)
Mar 24, 2009 51.82 53.28 51.45 52.92 73,013 +0.69(+1.32%)
Mar 23, 2009 52.93 53.41 52.13 52.23 31,702 -0.90(-1.69%)
Mar 20, 2009 52.59 53.77 52.59 53.13 12,881 -0.74(-1.37%)
Mar 19, 2009 55.02 55.02 53.48 53.86 19,113 +0.87(+1.65%)
Mar 18, 2009 51.52 57.32 51.51 52.99 88,269 +1.56(+3.03%)
Mar 17, 2009 52.53 52.92 51.29 51.43 14,964 -0.90(-1.72%)
Mar 16, 2009 52.14 52.33 51.78 52.33 14,385 -0.83(-1.57%)
Mar 13, 2009 53.07 53.68 53.01 53.16 0 -0.05(-0.09%)
Mar 12, 2009 54.44 54.44 51.71 53.21 20,900 -0.27(-0.50%)
Mar 11, 2009 52.66 53.48 51.98 53.48 11,239 +0.87(+1.66%)
Mar 10, 2009 53.63 53.63 52.60 52.60 7,612 -1.97(-3.61%)
Mar 09, 2009 54.81 54.81 53.93 54.57 6,630 -0.29(-0.54%)
Mar 06, 2009 54.65 55.94 54.65 54.87 0 -0.61(-1.09%)
Mar 05, 2009 54.61 55.47 54.53 55.47 23,501 +2.24(+4.21%)
Mar 04, 2009 52.89 53.29 52.43 53.23 11,417 -0.37(-0.69%)
Mar 02, 2009 53.90 54.13 53.44 53.60 10,673 +0.92(+1.75%)
Feb 27, 2009 53.98 53.98 52.64 52.68 0 -1.01(-1.88%)
Feb 26, 2009 54.28 54.33 53.16 53.69 19,570 -0.74(-1.35%)
Feb 25, 2009 55.96 56.18 54.40 54.43 9,217 -0.94(-1.69%)
Feb 24, 2009 56.13 56.63 55.37 55.37 50,457 +0.42(+0.76%)
Feb 23, 2009 54.33 55.14 54.24 54.95 35,289 +0.36(+0.66%)
Feb 20, 2009 54.52 55.44 54.13 54.59 35,720 +1.06(+1.98%)
Feb 19, 2009 53.74 54.57 53.15 53.53 22,219 -1.73(-3.13%)
Feb 18, 2009 56.38 56.62 55.25 55.26 12,444 -0.64(-1.15%)
Feb 17, 2009 54.34 55.91 53.93 55.90 57,019 +2.37(+4.42%)
Feb 13, 2009 54.92 54.92 53.16 53.53 13,184 -2.42(-4.32%)
Feb 12, 2009 56.32 56.50 55.30 55.95 15,397 -0.94(-1.66%)
Feb 11, 2009 56.42 57.10 56.42 56.89 33,527 +1.22(+2.19%)
Feb 10, 2009 54.35 55.67 54.17 55.67 60,305 +2.55(+4.79%)
Feb 09, 2009 52.15 53.13 52.04 53.13 15,989 +0.02(+0.04%)
Feb 06, 2009 53.01 53.71 51.88 53.11 33,110 -0.55(-1.03%)
Feb 05, 2009 53.78 53.78 53.25 53.66 5,045 -0.79(-1.46%)
Feb 04, 2009 53.21 54.50 52.37 54.46 23,812 +0.49(+0.92%)
Feb 03, 2009 55.96 56.07 53.64 53.96 34,650 -1.89(-3.39%)
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.