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 (%)
Jan 29, 2010 44.39 45.26 44.39 45.23 10,372 +0.84(+1.90%)
Jan 28, 2010 44.41 44.68 44.22 44.39 32,000 -0.41(-0.92%)
Jan 27, 2010 44.76 45.12 44.52 44.80 50,984 +0.06(+0.12%)
Jan 26, 2010 44.82 44.82 44.50 44.75 27,399 +0.24(+0.54%)
Jan 25, 2010 44.73 45.53 44.50 44.51 33,165 -0.50(-1.12%)
Jan 22, 2010 45.25 45.45 44.91 45.01 64,819 -0.35(-0.76%)
Jan 21, 2010 44.90 45.40 44.81 45.36 61,445 +0.63(+1.40%)
Jan 20, 2010 44.38 44.93 44.38 44.73 33,746 +0.49(+1.11%)
Jan 19, 2010 43.85 44.46 43.85 44.24 28,657 -0.07(-0.17%)
Jan 15, 2010 44.11 44.31 44.31 44.31 11,654 +0.67(+1.55%)
Jan 14, 2010 43.50 43.81 43.08 43.64 68,188 +0.76(+1.77%)
Jan 13, 2010 43.38 43.56 42.58 42.88 15,744 -0.99(-2.25%)
Jan 12, 2010 43.56 43.94 43.16 43.86 32,557 +1.26(+2.96%)
Jan 11, 2010 42.54 42.91 42.24 42.60 29,801 -0.11(-0.25%)
Jan 08, 2010 42.93 43.08 42.58 42.71 44,285 -0.21(-0.49%)
Jan 07, 2010 42.94 43.36 42.87 42.92 23,779 -0.02(-0.05%)
Jan 06, 2010 43.69 43.93 42.94 42.94 71,287 -1.04(-2.36%)
Jan 05, 2010 43.67 44.17 43.67 43.98 43,220 +0.40(+0.93%)
Jan 04, 2010 43.56 43.94 43.41 43.58 16,481 -0.41(-0.93%)
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%)
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.