Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.75 43.99 43.99 43.99 70,286 -0.18(-0.42%)
Dec 30, 2009 43.91 44.22 43.60 44.17 77,603 +0.66(+1.52%)
Dec 29, 2009 43.35 43.92 43.16 43.51 52,870 +0.62(+1.45%)
Dec 28, 2009 43.27 43.27 42.54 42.89 79,357 -0.40(-0.91%)
Dec 24, 2009 43.86 43.96 43.12 43.28 22,721 -0.85(-1.92%)
Dec 23, 2009 44.60 44.62 44.11 44.13 36,715 -0.11(-0.26%)
Dec 22, 2009 44.96 45.59 43.90 44.24 70,569 -6.94(-13.57%)
Dec 21, 2009 52.10 52.37 51.19 51.19 11,265 -1.19(-2.28%)
Dec 18, 2009 53.12 53.22 52.21 52.38 31,132 -0.38(-0.72%)
Dec 17, 2009 51.96 52.76 51.96 52.76 26,784 +1.18(+2.29%)
Dec 16, 2009 51.54 52.09 51.25 51.58 73,001 +0.25(+0.49%)
Dec 15, 2009 51.99 51.99 51.31 51.33 20,542 -0.77(-1.48%)
Dec 14, 2009 52.29 52.29 51.92 52.10 15,575 +0.26(+0.51%)
Dec 11, 2009 51.85 52.00 51.03 51.83 31,169 -0.16(-0.30%)
Dec 10, 2009 52.63 52.63 51.93 51.99 29,070 -0.99(-1.87%)
Dec 09, 2009 53.62 53.63 52.45 52.98 14,629 -0.35(-0.66%)
Dec 08, 2009 53.73 54.08 53.08 53.34 16,013 +0.08(+0.15%)
Dec 07, 2009 53.23 53.58 53.12 53.26 4,534 -0.05(-0.10%)
Dec 04, 2009 53.60 53.60 52.76 53.31 39,640 -0.85(-1.56%)
Dec 03, 2009 54.38 54.54 54.03 54.15 18,634 -0.94(-1.71%)
Dec 02, 2009 54.74 55.62 54.38 55.10 25,102 +0.23(+0.42%)
Dec 01, 2009 55.21 55.45 54.77 54.87 13,094 -0.87(-1.57%)
Nov 30, 2009 55.65 55.90 55.21 55.74 14,048 -0.35(-0.62%)
Nov 27, 2009 55.67 56.09 55.44 56.09 24,650 +0.80(+1.44%)
Nov 25, 2009 54.84 55.78 54.46 55.29 10,560 +0.17(+0.31%)
Nov 24, 2009 54.97 55.24 54.97 55.12 5,144 +0.24(+0.43%)
Nov 23, 2009 54.04 54.88 54.04 54.88 6,232 -0.08(-0.15%)
Nov 20, 2009 54.92 55.08 54.38 54.96 13,363 +0.22(+0.41%)
Nov 19, 2009 55.18 55.45 54.49 54.74 26,364 -0.09(-0.17%)
Nov 18, 2009 55.34 55.34 54.52 54.83 6,010 -0.58(-1.05%)
Nov 17, 2009 54.88 55.41 54.87 55.41 11,600 +0.38(+0.69%)
Nov 16, 2009 54.14 55.16 54.14 55.04 26,145 +1.29(+2.41%)
Nov 13, 2009 53.46 53.95 53.17 53.74 4,909 +0.33(+0.62%)
Nov 12, 2009 53.68 53.68 52.36 53.41 58,965 -0.33(-0.61%)
Nov 11, 2009 53.56 53.88 53.27 53.74 24,827 +0.63(+1.18%)
Nov 10, 2009 53.90 54.01 52.99 53.12 19,719 -0.36(-0.68%)
Nov 09, 2009 53.71 53.71 53.12 53.48 26,877 +0.01(+0.02%)
Nov 06, 2009 52.84 53.82 52.50 53.47 19,126 -0.06(-0.11%)
Nov 05, 2009 52.80 53.53 52.43 53.53 76,052 +0.32(+0.60%)
Nov 04, 2009 54.20 54.20 53.04 53.21 30,133 -1.34(-2.46%)
Nov 03, 2009 55.49 55.61 54.26 54.56 15,896 -0.64(-1.16%)
Nov 02, 2009 55.21 55.74 53.66 55.20 34,137 -0.36(-0.65%)
Oct 30, 2009 54.94 55.74 54.10 55.56 89,608 +1.18(+2.16%)
Oct 29, 2009 55.21 55.21 54.18 54.38 20,842 -1.19(-2.14%)
Oct 28, 2009 55.12 55.69 54.81 55.57 47,934 +0.62(+1.14%)
Oct 27, 2009 54.08 55.06 53.98 54.95 55,621 +0.82(+1.51%)
Oct 26, 2009 55.03 55.03 53.68 54.13 68,590 -0.83(-1.51%)
Oct 23, 2009 55.45 55.45 54.89 54.96 42,552 -0.80(-1.44%)
Oct 22, 2009 55.93 55.96 55.47 55.76 20,029 -0.54(-0.96%)
Oct 21, 2009 56.62 56.62 55.81 56.30 10,489 -0.70(-1.22%)
Oct 20, 2009 57.09 57.10 56.76 56.99 23,689 +0.65(+1.16%)
Oct 19, 2009 55.59 56.34 55.48 56.34 11,387 +0.74(+1.33%)
Oct 16, 2009 55.19 55.84 55.19 55.60 11,538 +0.86(+1.57%)
Oct 15, 2009 55.14 55.61 54.74 54.74 32,473 -0.69(-1.25%)
Oct 14, 2009 56.10 56.60 55.43 55.43 37,533 -1.17(-2.06%)
Oct 13, 2009 56.76 57.37 56.60 56.60 40,273 +0.20(+0.35%)
Oct 12, 2009 55.98 56.44 55.95 56.40 21,661 +0.15(+0.26%)
Oct 09, 2009 58.01 58.01 55.87 56.26 77,645 -2.11(-3.61%)
Oct 08, 2009 59.72 60.29 57.81 58.37 24,919 -1.20(-2.01%)
Oct 07, 2009 58.76 59.65 58.76 59.56 27,587 +1.03(+1.77%)
Oct 06, 2009 59.54 59.54 57.73 58.53 50,554 -0.88(-1.48%)
Oct 05, 2009 60.18 60.18 59.40 59.41 15,923 -0.30(-0.50%)
Oct 02, 2009 61.11 61.47 59.40 59.70 65,635 -0.37(-0.61%)
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.