Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.19 69.54 68.62 69.42 145,463 -0.26(-0.37%)
Mar 28, 2014 70.18 70.18 69.28 69.67 36,388 -0.54(-0.76%)
Mar 27, 2014 69.95 70.64 69.71 70.21 45,702 +0.65(+0.94%)
Mar 26, 2014 68.86 69.66 68.86 69.56 41,056 +0.59(+0.86%)
Mar 25, 2014 68.76 69.12 68.55 68.97 80,885 -0.34(-0.50%)
Mar 24, 2014 68.36 69.31 68.21 69.31 25,144 +0.89(+1.30%)
Mar 21, 2014 67.67 68.48 67.67 68.42 15,382 +1.16(+1.73%)
Mar 20, 2014 67.21 67.69 67.21 67.26 20,450 -0.13(-0.20%)
Mar 19, 2014 67.74 67.77 66.57 67.39 71,522 -0.61(-0.89%)
Mar 18, 2014 67.51 68.00 67.51 68.00 28,163 +0.40(+0.59%)
Mar 17, 2014 68.14 68.22 67.60 67.60 36,697 -0.85(-1.24%)
Mar 14, 2014 68.88 68.88 68.11 68.45 354,776 +0.19(+0.28%)
Mar 13, 2014 66.58 68.33 66.58 68.26 61,986 +1.38(+2.06%)
Mar 12, 2014 66.96 67.11 66.82 66.88 54,365 +0.59(+0.88%)
Mar 11, 2014 66.00 66.32 65.83 66.30 28,838 +0.36(+0.55%)
Mar 10, 2014 65.94 66.09 65.79 65.93 133,722 +0.00(+0.00%)
Mar 07, 2014 65.61 66.14 65.56 65.93 85,931 -0.62(-0.93%)
Mar 06, 2014 66.64 66.89 66.52 66.55 47,014 -0.92(-1.37%)
Mar 05, 2014 67.20 67.71 67.19 67.47 185,208 +0.23(+0.34%)
Mar 04, 2014 68.23 68.23 67.24 67.24 88,808 -1.70(-2.47%)
Mar 03, 2014 68.87 68.95 68.44 68.94 136,348 +0.84(+1.23%)
Feb 28, 2014 67.89 68.23 67.35 68.11 69,784 +0.13(+0.19%)
Feb 27, 2014 67.87 68.13 67.60 67.98 20,753 +0.52(+0.78%)
Feb 26, 2014 66.95 67.45 66.91 67.45 40,476 +0.52(+0.77%)
Feb 25, 2014 66.46 66.94 66.46 66.94 87,543 +0.81(+1.22%)
Feb 24, 2014 66.14 66.30 65.98 66.13 14,292 -0.17(-0.26%)
Feb 21, 2014 65.76 66.30 65.76 66.30 13,089 +0.65(+0.98%)
Feb 20, 2014 66.00 66.10 65.38 65.66 58,324 -0.32(-0.48%)
Feb 19, 2014 66.70 66.70 65.90 65.98 95,548 -0.39(-0.59%)
Feb 18, 2014 66.23 66.69 66.17 66.36 113,083 +0.25(+0.38%)
Feb 14, 2014 66.14 66.11 66.11 66.11 475,685 -0.03(-0.05%)
Feb 13, 2014 66.27 66.36 66.02 66.15 51,388 +0.49(+0.75%)
Feb 12, 2014 66.01 66.01 65.47 65.65 31,066 -0.62(-0.94%)
Feb 11, 2014 66.38 66.53 65.91 66.27 28,934 -0.39(-0.59%)
Feb 10, 2014 66.17 66.82 66.17 66.66 23,792 +0.22(+0.34%)
Feb 07, 2014 66.02 66.90 65.97 66.44 68,738 -0.07(-0.10%)
Feb 06, 2014 66.66 66.80 66.26 66.51 44,496 -0.46(-0.69%)
Feb 05, 2014 67.47 67.51 66.77 66.97 167,861 -1.00(-1.48%)
Feb 04, 2014 68.34 68.41 67.79 67.97 179,981 -1.10(-1.59%)
Feb 03, 2014 67.73 69.08 67.49 69.08 235,965 +1.21(+1.78%)
Jan 31, 2014 67.74 67.90 67.47 67.87 121,228 +0.72(+1.07%)
Jan 30, 2014 67.17 67.29 66.77 67.15 42,276 -0.27(-0.40%)
Jan 29, 2014 66.84 67.60 66.62 67.42 112,208 +0.82(+1.23%)
Jan 28, 2014 66.54 66.60 66.27 66.60 95,696 +0.10(+0.15%)
Jan 27, 2014 66.98 67.34 66.45 66.50 109,427 -0.64(-0.95%)
Jan 24, 2014 67.05 67.19 66.71 67.15 196,623 +0.63(+0.95%)
Jan 23, 2014 65.69 66.73 65.69 66.51 29,156 +1.30(+1.99%)
Jan 22, 2014 65.34 65.56 65.16 65.21 156,630 -0.25(-0.39%)
Jan 21, 2014 65.51 65.67 65.31 65.47 347,102 +0.20(+0.30%)
Jan 17, 2014 64.72 65.27 65.27 65.27 350,557 +0.44(+0.68%)
Jan 16, 2014 64.70 64.88 64.58 64.83 9,548 +0.51(+0.79%)
Jan 15, 2014 63.97 64.32 63.93 64.32 191,321 +0.13(+0.20%)
Jan 14, 2014 64.43 64.66 64.19 64.19 10,792 -0.64(-0.99%)
Jan 13, 2014 64.39 64.95 64.37 64.83 37,833 +0.50(+0.78%)
Jan 10, 2014 63.52 64.41 63.52 64.33 75,627 +1.18(+1.88%)
Jan 09, 2014 63.10 63.15 62.65 63.15 30,628 +0.40(+0.63%)
Jan 08, 2014 62.46 62.82 62.23 62.75 133,369 +0.00(+0.00%)
Jan 07, 2014 62.66 62.91 62.51 62.75 14,297 +0.17(+0.28%)
Jan 06, 2014 62.37 62.93 62.37 62.57 45,924 +0.49(+0.79%)
Jan 03, 2014 61.93 62.36 61.88 62.09 16,168 -0.10(-0.17%)
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.