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 (%)
Apr 29, 2011 47.72 47.98 47.68 47.93 5,013 +0.25(+0.52%)
Apr 28, 2011 47.56 47.69 47.32 47.68 8,797 +0.42(+0.90%)
Apr 27, 2011 47.98 47.98 47.22 47.26 50,686 -0.80(-1.67%)
Apr 26, 2011 47.53 48.06 47.53 48.06 16,420 +0.57(+1.20%)
Apr 25, 2011 47.25 47.49 47.11 47.49 37,207 +0.29(+0.62%)
Apr 21, 2011 47.24 47.68 47.06 47.20 26,505 -0.16(-0.33%)
Apr 20, 2011 47.49 47.76 47.36 47.36 11,470 -0.31(-0.65%)
Apr 19, 2011 47.49 47.73 47.27 47.67 19,817 +0.41(+0.86%)
Apr 18, 2011 46.78 47.43 46.33 47.26 19,281 -0.11(-0.22%)
Apr 15, 2011 46.93 47.39 46.82 47.37 31,808 +1.04(+2.25%)
Apr 14, 2011 46.33 46.44 45.91 46.32 9,135 +0.23(+0.49%)
Apr 13, 2011 45.56 46.23 45.38 46.10 28,380 +0.25(+0.54%)
Apr 12, 2011 45.41 45.93 45.41 45.85 19,303 +0.96(+2.14%)
Apr 11, 2011 44.99 45.23 44.73 44.89 36,901 -0.11(-0.24%)
Apr 08, 2011 45.03 45.37 44.90 45.00 13,116 -0.15(-0.34%)
Apr 07, 2011 45.46 45.50 45.11 45.15 22,706 -0.44(-0.96%)
Apr 06, 2011 46.85 46.85 45.57 45.59 26,826 -1.26(-2.68%)
Apr 05, 2011 46.86 47.10 46.54 46.84 19,984 -0.03(-0.06%)
Apr 04, 2011 46.85 47.27 46.85 46.87 41,093 +0.07(+0.15%)
Apr 01, 2011 46.49 46.98 46.40 46.80 41,319 +0.32(+0.68%)
Mar 31, 2011 46.90 46.93 46.16 46.48 23,395 -0.02(-0.05%)
Mar 30, 2011 46.20 46.59 46.08 46.51 12,878 +0.19(+0.42%)
Mar 29, 2011 46.33 46.44 46.19 46.31 8,208 -0.31(-0.67%)
Mar 28, 2011 46.52 46.88 46.42 46.62 9,165 +0.02(+0.05%)
Mar 25, 2011 47.06 47.09 46.55 46.60 21,146 -0.31(-0.65%)
Mar 24, 2011 46.88 47.02 46.71 46.91 20,368 -0.41(-0.86%)
Mar 23, 2011 47.76 47.81 47.06 47.31 6,907 -0.01(-0.02%)
Mar 22, 2011 46.96 47.33 46.96 47.33 8,207 +0.22(+0.46%)
Mar 21, 2011 46.67 47.35 46.67 47.11 34,828 -0.17(-0.36%)
Mar 18, 2011 46.67 47.42 46.67 47.28 9,514 +0.32(+0.67%)
Mar 17, 2011 47.30 47.51 46.82 46.96 35,988 -0.79(-1.65%)
Mar 16, 2011 47.06 48.13 46.92 47.75 60,232 +1.08(+2.31%)
Mar 15, 2011 46.56 46.67 46.44 46.67 42,461 +0.73(+1.59%)
Mar 14, 2011 45.74 45.94 45.45 45.94 19,230 -0.03(-0.07%)
Mar 11, 2011 46.35 46.36 45.68 45.97 29,142 -0.34(-0.74%)
Mar 10, 2011 45.09 46.32 45.01 46.32 35,702 +1.50(+3.34%)
Mar 09, 2011 44.63 45.09 44.46 44.82 13,258 +0.36(+0.81%)
Mar 08, 2011 44.89 45.06 44.46 44.46 33,102 -0.48(-1.06%)
Mar 07, 2011 44.89 45.45 44.46 44.93 16,023 -0.49(-1.08%)
Mar 04, 2011 44.69 45.42 44.69 45.42 3,853 +0.38(+0.84%)
Mar 03, 2011 45.44 45.45 44.76 45.04 81,572 -0.65(-1.42%)
Mar 02, 2011 46.30 46.52 45.69 45.69 28,511 -1.25(-2.65%)
Mar 01, 2011 46.28 46.94 46.12 46.94 30,358 +0.40(+0.87%)
Feb 28, 2011 46.38 46.72 46.38 46.54 29,045 +0.31(+0.68%)
Feb 25, 2011 45.83 46.32 45.81 46.22 16,828 +0.38(+0.83%)
Feb 24, 2011 45.86 46.15 45.72 45.84 32,896 +0.40(+0.87%)
Feb 23, 2011 45.09 45.72 45.09 45.45 37,939 +0.34(+0.76%)
Feb 22, 2011 44.40 45.23 44.29 45.10 44,363 +1.09(+2.48%)
Feb 18, 2011 44.18 44.18 43.76 44.01 13,004 -0.36(-0.80%)
Feb 17, 2011 44.57 44.57 44.27 44.37 17,394 -0.11(-0.24%)
Feb 16, 2011 44.64 44.86 44.21 44.47 27,833 -0.16(-0.35%)
Feb 15, 2011 44.40 44.68 44.22 44.63 22,274 +0.19(+0.43%)
Feb 14, 2011 44.00 44.74 44.00 44.44 42,161 +0.37(+0.83%)
Feb 11, 2011 43.66 44.15 43.58 44.07 43,696 +0.75(+1.74%)
Feb 10, 2011 43.99 43.99 43.32 43.32 18,152 -0.65(-1.47%)
Feb 09, 2011 43.44 44.31 43.25 43.97 45,126 +0.41(+0.95%)
Feb 08, 2011 44.09 44.27 43.45 43.55 24,631 -0.32(-0.73%)
Feb 07, 2011 43.48 44.08 43.46 43.87 48,232 +0.41(+0.94%)
Feb 04, 2011 44.27 44.28 43.43 43.46 110,494 -0.88(-1.97%)
Feb 03, 2011 44.61 44.94 44.34 44.34 83,586 -0.48(-1.07%)
Feb 02, 2011 44.97 45.07 44.48 44.82 21,746 +0.21(+0.47%)
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.