Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.67 -0.84 (-1.03%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 72.39 73.93 72.35 73.67 37,420 +1.09(+1.50%)
Jan 30, 2012 73.00 73.34 72.49 72.58 76,793 +1.14(+1.59%)
Jan 27, 2012 71.01 71.55 70.23 71.44 61,304 +0.50(+0.70%)
Jan 26, 2012 69.76 70.95 69.58 70.95 63,755 +1.47(+2.11%)
Jan 25, 2012 69.66 71.31 69.48 69.48 39,974 -0.45(-0.64%)
Jan 24, 2012 70.26 70.26 69.55 69.93 28,092 -0.07(-0.10%)
Jan 23, 2012 69.84 70.14 69.28 70.00 24,933 -0.79(-1.11%)
Jan 20, 2012 71.40 71.44 70.58 70.78 78,034 -1.18(-1.65%)
Jan 19, 2012 72.81 73.01 71.54 71.97 33,952 -1.59(-2.16%)
Jan 18, 2012 74.81 74.83 73.44 73.55 32,372 -1.25(-1.66%)
Jan 17, 2012 74.36 74.87 74.24 74.80 54,548 +0.44(+0.59%)
Jan 13, 2012 74.35 74.90 74.01 74.36 54,720 +1.23(+1.68%)
Jan 12, 2012 73.25 73.43 72.74 73.13 47,263 +0.00(+0.00%)
Jan 11, 2012 73.01 73.52 72.79 73.13 106,863 +0.85(+1.18%)
Jan 10, 2012 71.52 72.61 71.52 72.28 79,499 -0.13(-0.18%)
Jan 09, 2012 72.23 73.12 72.16 72.41 36,532 -0.01(-0.01%)
Jan 06, 2012 71.51 72.69 71.47 72.41 21,647 +0.60(+0.83%)
Jan 05, 2012 71.95 73.16 71.58 71.82 116,962 -0.31(-0.43%)
Jan 04, 2012 73.15 73.15 71.78 72.12 25,663 -2.69(-3.59%)
Dec 30, 2011 74.75 75.39 74.41 74.81 15,378 +0.40(+0.54%)
Dec 29, 2011 74.20 74.61 73.87 74.41 12,534 +0.47(+0.64%)
Dec 28, 2011 72.39 74.59 72.39 73.94 76,979 +1.82(+2.52%)
Dec 27, 2011 71.63 72.14 71.34 72.12 106,907 +0.47(+0.66%)
Dec 23, 2011 71.85 72.15 71.17 71.65 34,794 -0.96(-1.32%)
Dec 21, 2011 73.85 73.96 72.43 72.61 58,385 -1.27(-1.72%)
Dec 20, 2011 75.79 75.80 73.70 73.88 39,515 -2.94(-3.82%)
Dec 19, 2011 75.65 77.07 75.64 76.82 81,673 +1.26(+1.66%)
Dec 16, 2011 74.81 75.92 74.46 75.56 74,044 +1.13(+1.51%)
Dec 15, 2011 74.06 74.59 73.74 74.43 27,687 +0.01(+0.02%)
Dec 14, 2011 73.26 74.81 72.77 74.42 48,867 +2.14(+2.96%)
Dec 13, 2011 70.84 72.87 70.37 72.28 35,909 +1.07(+1.50%)
Dec 12, 2011 71.39 71.69 71.16 71.22 14,244 +0.70(+0.99%)
Dec 09, 2011 72.09 72.36 70.28 70.52 40,398 -1.67(-2.31%)
Dec 08, 2011 71.20 72.47 70.75 72.19 39,626 +0.80(+1.13%)
Dec 07, 2011 70.96 71.51 70.28 71.38 14,428 +0.73(+1.03%)
Dec 06, 2011 71.65 71.86 70.29 70.66 17,595 -1.12(-1.56%)
Dec 05, 2011 72.36 72.36 70.62 71.78 51,172 -0.39(-0.54%)
Dec 02, 2011 70.15 72.19 70.01 72.17 46,469 +1.67(+2.37%)
Dec 01, 2011 70.13 70.58 69.15 70.50 98,570 -0.46(-0.65%)
Nov 30, 2011 71.60 71.84 70.40 70.96 165,464 -2.44(-3.32%)
Nov 29, 2011 73.26 74.26 72.49 73.40 83,718 -0.51(-0.69%)
Nov 28, 2011 72.47 74.45 72.12 73.91 150,528 -0.77(-1.03%)
Nov 25, 2011 75.26 75.26 74.45 74.68 59,427 -1.18(-1.55%)
Nov 23, 2011 74.80 76.59 74.80 75.86 139,869 +1.18(+1.58%)
Nov 22, 2011 73.92 74.72 73.34 74.68 100,207 +0.97(+1.32%)
Nov 21, 2011 73.94 74.28 73.53 73.71 112,892 +0.82(+1.13%)
Nov 18, 2011 72.44 73.11 71.55 72.89 87,494 +0.35(+0.48%)
Nov 17, 2011 71.47 73.04 71.37 72.54 54,973 +1.18(+1.65%)
Nov 16, 2011 70.90 71.44 70.56 71.36 39,188 +1.03(+1.46%)
Nov 15, 2011 71.05 71.62 70.07 70.33 59,656 -0.25(-0.35%)
Nov 14, 2011 69.60 70.82 69.32 70.58 9,751 +1.49(+2.16%)
Nov 11, 2011 69.13 69.40 68.79 69.09 15,244 -0.72(-1.03%)
Nov 10, 2011 69.85 70.69 68.75 69.81 24,969 -1.44(-2.01%)
Nov 09, 2011 71.11 72.04 70.35 71.25 33,553 +2.17(+3.15%)
Nov 08, 2011 69.99 70.69 68.76 69.07 20,615 -1.10(-1.56%)
Nov 07, 2011 69.78 71.25 69.58 70.17 23,652 +0.69(+1.00%)
Nov 04, 2011 68.94 70.00 68.77 69.48 25,724 -0.18(-0.26%)
Nov 03, 2011 69.61 70.31 69.24 69.66 10,919 -1.60(-2.25%)
Nov 02, 2011 69.75 71.55 69.58 71.26 29,804 -0.87(-1.21%)
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.