Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 64.55 65.60 64.55 65.60 21,358 +1.01(+1.56%)
Mar 30, 2009 65.23 65.23 64.07 64.59 3,091 +1.80(+2.86%)
Mar 26, 2009 61.91 63.02 61.88 62.79 2,976 +0.66(+1.06%)
Mar 25, 2009 62.37 62.66 61.67 62.14 12,147 -1.15(-1.82%)
Mar 24, 2009 61.97 63.73 61.53 63.29 61,047 +0.83(+1.32%)
Mar 23, 2009 63.30 63.88 62.35 62.46 26,506 -1.08(-1.69%)
Mar 20, 2009 62.89 64.31 62.89 63.54 10,770 -0.88(-1.37%)
Mar 19, 2009 65.81 65.81 63.96 64.42 15,981 +1.05(+1.65%)
Mar 18, 2009 61.62 68.55 61.61 63.38 73,802 +1.87(+3.03%)
Mar 17, 2009 62.83 63.30 61.35 61.51 12,511 -1.08(-1.72%)
Mar 16, 2009 62.36 62.59 61.93 62.59 12,027 -1.00(-1.57%)
Mar 13, 2009 63.47 64.20 63.40 63.59 0 -0.06(-0.09%)
Mar 12, 2009 65.11 65.11 61.85 63.64 17,474 -0.32(-0.50%)
Mar 11, 2009 62.98 63.96 62.17 63.96 9,397 +1.04(+1.66%)
Mar 10, 2009 64.14 64.14 62.92 62.92 6,365 -2.35(-3.61%)
Mar 09, 2009 65.56 65.56 64.50 65.27 5,544 -0.35(-0.54%)
Mar 06, 2009 65.36 66.91 65.36 65.62 0 -0.72(-1.09%)
Mar 05, 2009 65.32 66.35 65.22 66.35 19,649 +2.68(+4.21%)
Mar 04, 2009 63.26 63.74 62.70 63.66 9,546 -0.44(-0.69%)
Mar 02, 2009 64.47 64.75 63.91 64.11 8,923 +1.10(+1.75%)
Feb 27, 2009 64.57 64.57 62.96 63.01 0 -1.21(-1.88%)
Feb 26, 2009 64.92 64.97 63.59 64.22 16,363 -0.88(-1.35%)
Feb 25, 2009 66.93 67.19 65.06 65.10 7,706 -1.12(-1.69%)
Feb 24, 2009 67.13 67.73 66.22 66.22 42,188 +0.50(+0.76%)
Feb 23, 2009 64.99 65.95 64.87 65.72 29,505 +0.43(+0.66%)
Feb 20, 2009 65.20 66.30 64.74 65.29 29,866 +1.27(+1.98%)
Feb 19, 2009 64.27 65.27 63.57 64.02 18,577 -2.07(-3.13%)
Feb 18, 2009 67.43 67.72 66.08 66.09 10,404 -0.77(-1.15%)
Feb 17, 2009 64.99 66.87 64.51 66.86 47,674 +2.83(+4.43%)
Feb 13, 2009 65.69 65.69 63.58 64.03 11,023 -2.89(-4.32%)
Feb 12, 2009 67.36 67.57 66.13 66.91 12,873 -1.13(-1.66%)
Feb 11, 2009 67.48 68.29 67.48 68.04 28,032 +1.46(+2.19%)
Feb 10, 2009 65.01 66.59 64.79 66.59 50,421 +3.05(+4.79%)
Feb 09, 2009 62.37 63.54 62.24 63.54 13,368 +0.02(+0.04%)
Feb 06, 2009 63.41 64.24 62.05 63.52 27,684 -0.66(-1.03%)
Feb 05, 2009 64.33 64.33 63.69 64.18 4,218 -0.95(-1.46%)
Feb 04, 2009 63.64 65.18 62.63 65.13 19,909 +0.59(+0.92%)
Feb 03, 2009 66.93 67.07 64.15 64.54 28,971 -2.26(-3.39%)
Feb 02, 2009 66.36 66.84 64.69 66.80 10,897 +2.91(+4.56%)
Jan 30, 2009 66.86 66.86 63.62 63.89 0 -2.68(-4.03%)
Jan 29, 2009 68.60 68.73 66.42 66.57 11,530 -2.29(-3.32%)
Jan 28, 2009 71.11 72.14 68.86 68.86 9,140 -2.65(-3.71%)
Jan 27, 2009 69.59 71.56 69.59 71.52 9,958 +2.33(+3.37%)
Jan 26, 2009 70.26 70.26 68.32 69.19 5,027 -0.42(-0.60%)
Jan 23, 2009 70.26 70.26 68.32 69.60 3,987 -0.76(-1.09%)
Jan 22, 2009 72.35 72.35 68.05 70.37 26,179 -2.64(-3.61%)
Jan 21, 2009 74.17 74.76 72.24 73.00 15,213 -1.78(-2.39%)
Jan 20, 2009 75.11 77.35 74.18 74.79 10,966 -3.05(-3.92%)
Jan 16, 2009 76.32 78.29 75.66 77.84 12,113 -0.25(-0.32%)
Jan 15, 2009 78.26 78.70 76.97 78.09 13,540 -0.79(-1.00%)
Jan 14, 2009 76.20 79.10 76.20 78.88 21,218 +3.51(+4.66%)
Jan 13, 2009 75.53 75.60 74.70 75.36 5,839 -0.45(-0.59%)
Jan 12, 2009 75.84 75.94 73.89 75.81 16,042 +1.22(+1.63%)
Jan 09, 2009 73.29 76.57 72.65 74.59 19,895 +0.75(+1.01%)
Jan 08, 2009 71.13 73.85 71.13 73.85 13,791 +3.29(+4.67%)
Jan 07, 2009 69.36 75.25 69.24 70.55 14,446 +0.20(+0.29%)
Jan 06, 2009 68.04 71.83 67.52 70.35 54,036 +0.28(+0.40%)
Jan 05, 2009 75.29 77.60 69.35 70.07 117,152 -5.82(-7.67%)
Jan 02, 2009 82.89 83.62 73.84 75.89 0 -5.47(-6.72%)
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.