Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.61 +0.19 (+0.26%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 64.79 65.52 64.56 65.06 440,178 +0.17(+0.26%)
Aug 29, 2013 63.44 64.94 63.44 64.89 32,431 +0.83(+1.30%)
Aug 28, 2013 64.16 64.25 63.50 64.06 111,247 -0.75(-1.16%)
Aug 27, 2013 63.62 64.86 63.62 64.81 151,960 +1.42(+2.24%)
Aug 26, 2013 63.15 63.50 62.95 63.39 36,881 +0.48(+0.76%)
Aug 23, 2013 61.55 63.01 61.55 62.91 34,033 +1.16(+1.87%)
Aug 22, 2013 60.98 61.75 60.88 61.75 26,478 +0.94(+1.54%)
Aug 21, 2013 61.14 61.59 60.77 60.81 35,494 -0.80(-1.30%)
Aug 20, 2013 61.23 61.79 61.23 61.62 36,252 +0.47(+0.77%)
Aug 19, 2013 61.41 61.54 60.91 61.14 36,142 -1.01(-1.63%)
Aug 16, 2013 61.78 62.29 61.34 62.16 57,195 -0.03(-0.05%)
Aug 15, 2013 62.60 62.97 62.19 62.19 66,796 -1.38(-2.16%)
Aug 14, 2013 63.51 63.75 63.33 63.56 42,268 +0.22(+0.34%)
Aug 13, 2013 63.49 63.59 63.31 63.35 9,218 -1.40(-2.17%)
Aug 12, 2013 65.62 65.64 64.75 64.75 9,762 -0.23(-0.35%)
Aug 09, 2013 64.78 65.11 64.77 64.98 2,004 -0.11(-0.17%)
Aug 08, 2013 65.20 65.68 65.09 65.09 7,576 +0.10(+0.16%)
Aug 07, 2013 64.39 65.10 64.39 64.99 11,291 +0.82(+1.28%)
Aug 06, 2013 63.70 64.31 63.62 64.16 10,211 +0.23(+0.36%)
Aug 05, 2013 64.39 64.46 63.89 63.94 11,088 -0.75(-1.16%)
Aug 02, 2013 63.22 64.76 63.18 64.68 30,695 +0.86(+1.36%)
Aug 01, 2013 64.11 64.76 63.51 63.82 76,563 -1.98(-3.02%)
Jul 31, 2013 64.19 65.80 64.11 65.80 41,796 +0.59(+0.90%)
Jul 30, 2013 65.64 65.66 65.10 65.22 20,135 -0.19(-0.29%)
Jul 29, 2013 65.91 65.91 65.21 65.41 5,266 -0.80(-1.21%)
Jul 26, 2013 65.95 66.21 65.63 66.21 12,431 +0.75(+1.15%)
Jul 25, 2013 65.00 65.48 65.00 65.46 11,210 -0.24(-0.36%)
Jul 24, 2013 65.98 65.98 65.30 65.70 90,411 -1.09(-1.63%)
Jul 23, 2013 66.77 66.99 66.42 66.79 17,864 -0.39(-0.58%)
Jul 22, 2013 67.31 67.68 67.06 67.18 10,411 +0.20(+0.30%)
Jul 19, 2013 66.12 66.98 66.12 66.98 11,196 +1.57(+2.40%)
Jul 18, 2013 66.42 66.48 65.41 65.41 16,223 -1.61(-2.41%)
Jul 17, 2013 67.17 67.31 66.60 67.02 20,000 +0.33(+0.49%)
Jul 16, 2013 66.52 66.70 66.39 66.70 35,399 +0.43(+0.66%)
Jul 15, 2013 65.81 66.26 65.81 66.26 5,991 +0.11(+0.17%)
Jul 12, 2013 66.35 66.66 65.48 66.15 28,078 +0.34(+0.52%)
Jul 11, 2013 65.71 65.89 65.24 65.81 14,491 +0.96(+1.48%)
Jul 10, 2013 65.42 65.68 64.66 64.85 24,103 -0.83(-1.27%)
Jul 09, 2013 65.87 65.85 65.37 65.68 20,062 +0.03(+0.04%)
Jul 08, 2013 65.50 65.99 65.43 65.65 35,030 +0.81(+1.24%)
Jul 05, 2013 66.32 66.32 64.84 64.84 33,089 -3.41(-5.00%)
Jul 03, 2013 68.55 68.72 68.26 68.26 7,991 -0.24(-0.35%)
Jul 02, 2013 68.63 69.11 68.50 68.50 9,215 -0.13(-0.19%)
Jul 01, 2013 68.15 68.74 67.67 68.63 121,513 +0.36(+0.52%)
Jun 28, 2013 67.02 68.35 66.90 68.27 16,896 +1.95(+2.93%)
Jun 26, 2013 66.79 66.94 66.11 66.33 10,641 +0.28(+0.43%)
Jun 25, 2013 66.71 66.84 66.04 66.04 32,655 -0.74(-1.11%)
Jun 24, 2013 65.86 67.19 65.82 66.79 56,313 +0.49(+0.74%)
Jun 21, 2013 67.44 67.97 66.29 66.29 84,377 -1.51(-2.22%)
Jun 20, 2013 68.49 68.83 67.04 67.80 95,480 -2.25(-3.21%)
Jun 19, 2013 70.92 70.92 68.99 70.05 20,554 -0.51(-0.72%)
Jun 18, 2013 70.35 70.59 70.15 70.56 13,205 +0.22(+0.31%)
Jun 17, 2013 71.52 71.52 70.34 70.34 42,966 -0.93(-1.31%)
Jun 14, 2013 71.48 71.74 71.13 71.27 14,098 +0.12(+0.17%)
Jun 13, 2013 70.55 71.27 70.31 71.15 34,486 +1.51(+2.17%)
Jun 12, 2013 70.85 70.98 69.60 69.64 30,799 -1.47(-2.06%)
Jun 11, 2013 69.73 71.18 69.58 71.10 30,486 +1.21(+1.72%)
Jun 10, 2013 69.60 70.37 69.60 69.90 51,252 -0.75(-1.06%)
Jun 07, 2013 71.49 71.86 70.59 70.65 34,250 -1.75(-2.42%)
Jun 06, 2013 72.09 73.68 71.75 72.40 47,920 +0.10(+0.13%)
Jun 05, 2013 71.50 72.36 71.47 72.30 31,056 +1.24(+1.75%)
Jun 04, 2013 71.30 71.58 70.98 71.06 18,878 -1.06(-1.48%)
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.