Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 54.71 54.71 54.42 54.65 896 +1.23(+2.30%)
Jan 30, 2008 54.23 54.23 53.42 53.42 6,454 -1.18(-2.16%)
Jan 29, 2008 54.79 54.79 53.70 54.60 3,765 -0.90(-1.61%)
Jan 28, 2008 55.79 55.91 55.50 55.50 3,586 +0.15(+0.27%)
Jan 25, 2008 54.67 55.35 54.65 55.35 1,434 +0.83(+1.52%)
Jan 24, 2008 55.63 55.63 54.52 54.52 8,606 -2.65(-4.64%)
Jan 23, 2008 56.99 57.30 56.99 57.17 5,916 +0.73(+1.30%)
Jan 22, 2008 56.08 56.44 54.71 56.44 13,268 +0.45(+0.81%)
Jan 21, 2008 55.82 55.98 55.54 55.98 0 +0.00(+0.00%)
Jan 18, 2008 55.82 55.98 55.54 55.98 4,841 -0.44(-0.77%)
Jan 17, 2008 55.47 56.50 55.47 56.42 6,275 +0.35(+0.63%)
Jan 16, 2008 55.98 56.17 55.20 56.07 4,303 -0.08(-0.15%)
Jan 15, 2008 55.63 56.15 55.63 56.15 4,661 +1.37(+2.50%)
Jan 14, 2008 54.66 54.78 54.57 54.78 3,227 +0.35(+0.65%)
Jan 11, 2008 54.43 54.43 54.43 54.43 1,613 +0.00(+0.00%)
Jan 10, 2008 56.03 56.03 54.43 54.43 3,227 -1.76(-3.14%)
Jan 09, 2008 57.28 57.28 56.13 56.19 5,737 +0.52(+0.94%)
Jan 08, 2008 55.78 55.78 55.45 55.67 5,558 -0.49(-0.87%)
Jan 07, 2008 55.66 56.16 55.64 56.16 717 +0.21(+0.37%)
Jan 04, 2008 55.94 55.95 55.94 55.95 537 +0.27(+0.48%)
Jan 03, 2008 55.44 55.68 55.11 55.68 4,661 -0.24(-0.43%)
Jan 02, 2008 55.92 55.92 55.92 55.92 358 +1.43(+2.62%)
Jan 01, 2008 54.19 54.49 54.19 54.49 1,434 +0.00(+0.00%)
Dec 31, 2007 54.19 54.49 54.19 54.49 1,434 +0.61(+1.13%)
Dec 28, 2007 53.24 53.89 53.24 53.89 2,510 +1.41(+2.69%)
Dec 27, 2007 52.48 52.48 52.48 52.48 179 +0.51(+0.99%)
Dec 26, 2007 52.67 52.88 51.96 51.96 7,530 -1.61(-3.00%)
Dec 24, 2007 53.57 53.57 53.57 53.57 0 +0.00(+0.00%)
Dec 21, 2007 53.66 53.66 53.57 53.57 5,916 -1.38(-2.51%)
Dec 20, 2007 54.86 55.26 54.86 54.95 5,020 +0.38(+0.71%)
Dec 19, 2007 53.72 55.04 53.54 54.56 8,785 +2.10(+4.00%)
Dec 18, 2007 52.46 52.46 52.46 52.46 0 +0.00(+0.00%)
Dec 17, 2007 52.46 52.46 52.46 52.46 0 +0.00(+0.00%)
Dec 14, 2007 52.46 52.46 52.46 52.46 1,972 -0.52(-0.98%)
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.