Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.53 -1.42 (-1.71%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 85.29 86.22 85.18 86.04 43,022 +0.99(+1.16%)
Jan 30, 2017 85.24 85.73 85.05 85.05 34,480 -0.47(-0.55%)
Jan 27, 2017 85.42 85.80 85.24 85.52 52,758 +0.32(+0.37%)
Jan 26, 2017 84.75 85.24 84.32 85.21 56,756 +0.49(+0.58%)
Jan 25, 2017 85.31 85.50 84.57 84.72 101,513 -1.60(-1.85%)
Jan 24, 2017 86.64 87.01 85.67 86.32 58,800 -0.75(-0.87%)
Jan 23, 2017 86.22 87.82 86.22 87.07 53,918 +1.08(+1.26%)
Jan 20, 2017 86.01 86.32 85.38 85.99 45,224 -0.30(-0.34%)
Jan 19, 2017 86.65 86.65 85.73 86.29 62,769 -0.77(-0.88%)
Jan 18, 2017 87.71 87.79 86.90 87.05 63,352 -1.40(-1.58%)
Jan 17, 2017 88.91 88.92 88.05 88.45 100,576 +1.21(+1.39%)
Jan 13, 2017 87.24 87.24 87.24 0 -0.62(-0.71%)
Jan 12, 2017 88.70 89.08 87.76 87.86 117,659 -0.41(-0.47%)
Jan 11, 2017 87.99 88.65 87.58 88.27 155,230 +0.52(+0.59%)
Jan 10, 2017 87.42 87.83 87.28 87.75 102,265 -0.12(-0.13%)
Jan 09, 2017 87.77 87.92 87.30 87.87 41,513 +1.00(+1.15%)
Jan 06, 2017 87.27 87.58 86.78 86.87 102,887 -1.23(-1.40%)
Jan 05, 2017 86.32 88.11 86.09 88.10 428,915 +2.16(+2.51%)
Jan 04, 2017 85.53 85.97 85.38 85.94 103,777 +0.35(+0.41%)
Jan 03, 2017 84.15 85.82 83.97 85.59 158,931 +0.62(+0.73%)
Dec 30, 2016 84.97 84.97 84.97 0 +0.27(+0.32%)
Dec 29, 2016 84.63 85.14 84.54 84.70 62,655 +0.19(+0.22%)
Dec 28, 2016 83.85 84.80 83.84 84.51 140,008 +0.91(+1.09%)
Dec 27, 2016 83.26 83.67 83.21 83.61 252,156 -0.32(-0.38%)
Dec 23, 2016 83.92 83.92 83.92 0 +0.05(+0.06%)
Dec 22, 2016 83.60 83.89 83.44 83.87 19,432 -0.10(-0.12%)
Dec 21, 2016 83.54 84.03 83.40 83.97 108,252 +0.41(+0.49%)
Dec 20, 2016 83.39 83.60 83.09 83.56 132,130 -0.54(-0.64%)
Dec 19, 2016 83.78 84.25 83.37 84.10 80,012 +1.25(+1.51%)
Dec 16, 2016 83.23 83.48 82.45 82.84 117,669 -0.08(-0.09%)
Dec 15, 2016 83.09 83.82 82.37 82.92 241,549 +0.60(+0.73%)
Dec 14, 2016 84.54 84.54 82.32 82.32 134,828 -1.15(-1.38%)
Dec 13, 2016 83.61 83.72 82.71 83.48 131,041 +0.65(+0.78%)
Dec 12, 2016 82.39 82.97 82.09 82.83 205,309 +0.05(+0.06%)
Dec 09, 2016 83.71 84.01 82.59 82.78 172,488 -1.46(-1.73%)
Dec 08, 2016 84.52 84.57 84.12 84.24 126,423 -1.50(-1.75%)
Dec 07, 2016 85.07 85.92 85.07 85.74 125,956 +0.99(+1.17%)
Dec 06, 2016 84.97 85.19 84.49 84.74 55,445 -0.21(-0.25%)
Dec 05, 2016 84.21 85.61 83.90 84.95 68,945 +0.02(+0.03%)
Dec 02, 2016 84.59 85.55 84.59 84.93 95,678 +0.69(+0.82%)
Dec 01, 2016 83.91 84.31 82.99 84.24 157,130 -1.04(-1.22%)
Nov 30, 2016 85.14 85.91 84.58 85.28 46,157 -2.10(-2.40%)
Nov 29, 2016 86.62 87.58 86.53 87.38 119,850 +0.52(+0.60%)
Nov 28, 2016 86.56 87.02 86.44 86.86 78,617 +0.81(+0.94%)
Nov 25, 2016 86.47 86.54 85.80 86.05 31,392 +0.22(+0.25%)
Nov 23, 2016 85.83 85.83 85.83 0 -0.38(-0.45%)
Nov 22, 2016 86.88 87.11 86.07 86.22 164,448 -0.17(-0.19%)
Nov 21, 2016 86.50 86.73 86.22 86.38 151,039 +0.24(+0.28%)
Nov 18, 2016 86.80 87.20 85.65 86.14 170,832 -0.20(-0.24%)
Nov 17, 2016 87.22 87.22 86.07 86.34 200,004 -1.82(-2.07%)
Nov 16, 2016 87.40 88.37 87.40 88.17 279,309 +1.11(+1.27%)
Nov 15, 2016 87.25 87.93 86.92 87.06 625,646 +0.59(+0.69%)
Nov 14, 2016 86.32 87.75 85.78 86.47 257,570 -0.50(-0.57%)
Nov 11, 2016 87.81 88.00 86.58 86.96 72,392 -0.67(-0.76%)
Nov 10, 2016 89.07 89.78 87.61 87.63 414,135 -1.96(-2.19%)
Nov 09, 2016 92.33 92.37 89.25 89.60 297,723 -5.52(-5.80%)
Nov 08, 2016 96.20 96.38 94.93 95.11 64,406 -0.76(-0.79%)
Nov 07, 2016 96.05 96.23 95.72 95.87 17,761 -1.02(-1.05%)
Nov 04, 2016 96.36 96.98 96.33 96.89 159,386 +1.13(+1.18%)
Nov 03, 2016 95.90 96.17 95.60 95.76 67,056 -1.11(-1.15%)
Nov 02, 2016 96.64 97.30 96.28 96.87 322,312 +0.55(+0.57%)
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.