Extended Dur Trs Idx ETF Vanguard (NY: EDV )

128.09 USD -1.17 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 122.99 123.68 121.93 122.74 176,089 +1.64(+1.35%)
Jan 28, 2016 120.34 121.68 120.20 121.10 80,488 +0.04(+0.03%)
Jan 27, 2016 120.82 121.30 119.86 121.06 196,890 -0.16(-0.13%)
Jan 26, 2016 121.07 121.81 120.75 121.22 90,312 +0.11(+0.09%)
Jan 25, 2016 121.14 121.63 120.77 121.11 66,875 +0.76(+0.63%)
Jan 22, 2016 119.56 120.61 119.28 120.35 138,195 -0.55(-0.45%)
Jan 21, 2016 122.63 122.89 120.90 120.90 73,069 -1.10(-0.90%)
Jan 20, 2016 122.45 124.00 121.81 122.00 167,022 +1.47(+1.22%)
Jan 19, 2016 120.09 121.37 119.70 120.53 196,220 -0.25(-0.21%)
Jan 15, 2016 119.94 120.78 120.78 120.78 185,600 +2.92(+2.48%)
Jan 14, 2016 119.03 119.61 117.50 117.86 109,536 -1.74(-1.45%)
Jan 13, 2016 117.81 120.25 117.33 119.60 75,425 +1.64(+1.39%)
Jan 12, 2016 115.96 118.68 115.53 117.96 135,589 +2.45(+2.12%)
Jan 11, 2016 115.40 116.55 115.09 115.51 94,570 -1.83(-1.56%)
Jan 08, 2016 116.13 117.40 115.75 117.34 68,675 +0.79(+0.68%)
Jan 07, 2016 116.48 116.81 115.50 116.55 73,533 +0.01(+0.01%)
Jan 06, 2016 116.13 116.54 115.66 116.54 65,993 +2.58(+2.26%)
Jan 05, 2016 114.32 114.92 113.83 113.96 37,207 -0.96(-0.84%)
Jan 04, 2016 115.62 116.50 114.61 114.92 70,187 +1.72(+1.52%)
Dec 31, 2015 113.82 113.20 113.20 113.20 66,300 -0.01(-0.01%)
Dec 30, 2015 112.74 113.62 112.54 113.21 29,943 -0.31(-0.27%)
Dec 29, 2015 115.49 115.49 113.35 113.52 45,417 -2.49(-2.15%)
Dec 28, 2015 115.58 116.74 115.57 116.01 21,236 +0.74(+0.64%)
Dec 24, 2015 115.06 115.27 115.27 115.27 10,900 +0.75(+0.65%)
Dec 23, 2015 114.44 114.77 113.96 114.52 59,973 -1.41(-1.22%)
Dec 22, 2015 116.33 116.57 115.28 115.93 19,320 -0.87(-0.74%)
Dec 21, 2015 117.56 117.89 116.44 116.80 22,478 -0.50(-0.43%)
Dec 18, 2015 117.10 117.61 116.62 117.30 48,713 +1.07(+0.92%)
Dec 17, 2015 115.05 116.59 115.05 116.23 31,288 -0.22(-0.19%)
Dec 16, 2015 116.33 118.19 116.01 116.45 25,080 -0.41(-0.35%)
Dec 15, 2015 116.37 117.06 116.32 116.86 43,520 -1.14(-0.97%)
Dec 14, 2015 119.27 119.58 117.28 118.00 45,933 -2.35(-1.95%)
Dec 11, 2015 119.02 120.72 118.68 120.35 100,749 +3.12(+2.66%)
Dec 10, 2015 117.26 117.46 117.02 117.23 7,863 +0.05(+0.04%)
Dec 09, 2015 116.82 117.79 115.85 117.18 15,139 -0.09(-0.08%)
Dec 08, 2015 118.21 118.23 116.83 117.27 26,414 -0.07(-0.06%)
Dec 07, 2015 116.00 118.26 115.85 117.34 19,073 +1.65(+1.43%)
Dec 04, 2015 114.07 116.09 114.07 115.69 63,145 +1.48(+1.30%)
Dec 03, 2015 117.03 117.03 113.52 114.21 23,533 -4.87(-4.09%)
Dec 02, 2015 118.60 119.23 117.89 119.08 80,384 +0.63(+0.53%)
Dec 01, 2015 116.40 118.55 116.40 118.45 45,922 +2.14(+1.84%)
Nov 30, 2015 115.88 116.47 115.62 116.31 39,333 +0.37(+0.32%)
Nov 27, 2015 116.09 116.29 115.71 115.94 49,719 +0.08(+0.07%)
Nov 25, 2015 116.12 115.86 115.86 115.86 23,100 +0.36(+0.31%)
Nov 24, 2015 115.67 116.00 115.37 115.50 6,144 -0.22(-0.19%)
Nov 23, 2015 115.30 115.97 114.96 115.72 16,220 +0.68(+0.59%)
Nov 20, 2015 115.61 115.78 114.72 115.04 23,102 -0.50(-0.43%)
Nov 19, 2015 115.67 116.01 115.36 115.54 174,940 +1.01(+0.88%)
Nov 18, 2015 113.86 114.65 113.71 114.53 9,504 +0.29(+0.25%)
Nov 17, 2015 113.08 114.57 112.53 114.24 27,828 +0.44(+0.39%)
Nov 16, 2015 113.95 114.52 113.27 113.80 21,275 -0.20(-0.18%)
Nov 13, 2015 113.38 114.33 113.37 114.00 23,669 +0.90(+0.80%)
Nov 12, 2015 112.60 113.41 112.46 113.10 14,622 +0.93(+0.83%)
Nov 11, 2015 112.23 112.55 111.99 112.17 21,123 -0.57(-0.51%)
Nov 10, 2015 112.37 113.55 112.30 112.74 17,499 +0.59(+0.53%)
Nov 09, 2015 112.00 112.98 111.70 112.15 48,498 -1.06(-0.94%)
Nov 06, 2015 113.81 114.03 112.80 113.21 71,353 -2.25(-1.95%)
Nov 05, 2015 115.94 115.94 114.93 115.46 56,910 -0.59(-0.51%)
Nov 04, 2015 116.24 116.78 115.53 116.05 30,480 -0.09(-0.08%)
Nov 03, 2015 116.88 116.93 115.74 116.14 40,547 -1.04(-0.89%)
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.