Extended Dur Trs Idx ETF Vanguard (NY: EDV )

131.52 USD +3.60 (+2.82%)
Streaming Delayed Price Updated: 1:44 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 118.00 120.50 117.92 120.08 22,958 +1.78(+1.50%)
Jan 30, 2012 118.99 119.54 118.16 118.30 47,114 +1.85(+1.59%)
Jan 27, 2012 115.74 116.62 114.47 116.45 37,611 +0.81(+0.70%)
Jan 26, 2012 113.70 115.64 113.41 115.64 39,115 +2.39(+2.11%)
Jan 25, 2012 113.54 116.23 113.25 113.25 24,525 -0.73(-0.64%)
Jan 24, 2012 114.52 114.52 113.36 113.98 17,235 -0.11(-0.10%)
Jan 23, 2012 113.84 114.33 112.93 114.09 15,297 -1.28(-1.11%)
Jan 20, 2012 116.38 116.44 115.05 115.37 47,875 -1.93(-1.65%)
Jan 19, 2012 118.68 119.00 116.60 117.30 20,830 -2.59(-2.16%)
Jan 18, 2012 121.93 121.97 119.71 119.89 19,861 -2.03(-1.67%)
Jan 17, 2012 121.20 122.04 121.00 121.92 33,466 +0.72(+0.59%)
Jan 13, 2012 121.19 122.09 120.63 121.20 33,572 +2.00(+1.68%)
Jan 12, 2012 119.40 119.69 118.56 119.20 28,997 +0.00(+0.00%)
Jan 11, 2012 119.00 119.83 118.64 119.20 65,562 +1.39(+1.18%)
Jan 10, 2012 116.57 118.35 116.57 117.81 48,774 -0.21(-0.18%)
Jan 09, 2012 117.74 119.17 117.62 118.02 22,413 -0.01(-0.01%)
Jan 06, 2012 116.56 118.48 116.50 118.03 13,281 +0.97(+0.83%)
Jan 05, 2012 117.28 119.25 116.67 117.06 71,758 -0.50(-0.43%)
Jan 04, 2012 119.23 119.23 117.00 117.56 15,745 -4.38(-3.59%)
Dec 30, 2011 121.84 122.88 121.29 121.94 9,435 +0.65(+0.54%)
Dec 29, 2011 120.94 121.61 120.41 121.29 7,690 +0.77(+0.64%)
Dec 28, 2011 117.99 121.58 117.99 120.52 47,228 +2.96(+2.52%)
Dec 27, 2011 116.76 117.58 116.28 117.56 65,589 +0.77(+0.66%)
Dec 23, 2011 117.12 117.60 116.00 116.79 21,347 -1.56(-1.32%)
Dec 21, 2011 120.38 120.55 118.06 118.35 35,820 -5.69(-4.59%)
Dec 20, 2011 127.24 127.27 123.75 124.04 23,536 -4.93(-3.82%)
Dec 19, 2011 127.02 129.40 126.99 128.97 48,646 +2.11(+1.66%)
Dec 16, 2011 125.61 127.47 125.01 126.86 44,102 +1.89(+1.51%)
Dec 15, 2011 124.34 125.24 123.80 124.97 16,491 +0.02(+0.02%)
Dec 14, 2011 123.00 125.60 122.17 124.95 29,106 +3.59(+2.96%)
Dec 13, 2011 118.93 122.35 118.14 121.36 21,388 +1.79(+1.50%)
Dec 12, 2011 119.86 120.36 119.47 119.57 8,484 +1.17(+0.99%)
Dec 09, 2011 121.03 121.48 118.00 118.40 24,062 -2.80(-2.31%)
Dec 08, 2011 119.54 121.68 118.78 121.20 23,602 +1.35(+1.13%)
Dec 07, 2011 119.14 120.06 118.00 119.85 8,594 +1.22(+1.03%)
Dec 06, 2011 120.30 120.65 118.01 118.63 10,480 -1.88(-1.56%)
Dec 05, 2011 121.49 121.49 118.57 120.51 30,479 -0.65(-0.54%)
Dec 02, 2011 117.78 121.20 117.54 121.16 27,678 +2.80(+2.37%)
Dec 01, 2011 117.75 118.49 116.10 118.36 58,710 -0.78(-0.65%)
Nov 30, 2011 120.22 120.62 118.19 119.14 98,553 -4.09(-3.32%)
Nov 29, 2011 123.00 124.67 121.70 123.23 49,864 -0.86(-0.69%)
Nov 28, 2011 121.68 125.00 121.09 124.09 89,657 -1.29(-1.03%)
Nov 25, 2011 126.36 126.36 125.00 125.38 35,396 -1.98(-1.55%)
Nov 23, 2011 125.59 128.59 125.59 127.36 83,308 +1.98(+1.58%)
Nov 22, 2011 124.10 125.45 123.13 125.38 59,685 +1.63(+1.32%)
Nov 21, 2011 124.14 124.70 123.45 123.75 67,240 +1.38(+1.13%)
Nov 18, 2011 121.62 122.74 120.13 122.37 52,113 +0.58(+0.48%)
Nov 17, 2011 119.99 122.63 119.83 121.79 32,743 +1.98(+1.65%)
Nov 16, 2011 119.03 119.95 118.47 119.81 23,341 +1.73(+1.46%)
Nov 15, 2011 119.29 120.24 117.64 118.08 35,532 -0.42(-0.35%)
Nov 14, 2011 116.85 118.91 116.38 118.50 5,808 +2.50(+2.16%)
Nov 11, 2011 116.06 116.52 115.50 116.00 9,080 -1.21(-1.03%)
Nov 10, 2011 117.28 118.69 115.43 117.21 14,872 -2.41(-2.01%)
Nov 09, 2011 119.39 120.95 118.12 119.62 19,985 +3.65(+3.15%)
Nov 08, 2011 117.51 118.69 115.45 115.97 12,279 -1.84(-1.56%)
Nov 07, 2011 117.16 119.62 116.82 117.81 14,088 +1.16(+1.00%)
Nov 04, 2011 115.75 117.53 115.46 116.65 15,322 -0.30(-0.26%)
Nov 03, 2011 116.87 118.04 116.25 116.95 6,504 -2.69(-2.25%)
Nov 02, 2011 117.10 120.12 116.82 119.64 17,752 -1.46(-1.21%)
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.