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 (%)
Jan 31, 2012 72.89 74.44 72.84 74.18 37,165 +1.10(+1.50%)
Jan 30, 2012 73.50 73.84 72.99 73.08 76,269 +1.15(+1.59%)
Jan 27, 2012 71.50 72.04 70.71 71.93 60,885 +0.50(+0.70%)
Jan 26, 2012 70.24 71.43 70.06 71.43 63,320 +1.48(+2.11%)
Jan 25, 2012 70.14 71.80 69.96 69.96 39,701 -0.45(-0.64%)
Jan 24, 2012 70.74 70.74 70.03 70.41 27,900 -0.07(-0.10%)
Jan 23, 2012 70.32 70.62 69.76 70.48 24,763 -0.79(-1.11%)
Jan 20, 2012 71.89 71.93 71.07 71.27 77,501 -1.19(-1.65%)
Jan 19, 2012 73.31 73.51 72.03 72.46 33,720 -1.60(-2.16%)
Jan 18, 2012 75.32 75.34 73.95 74.06 32,151 -1.25(-1.67%)
Jan 17, 2012 74.87 75.39 74.75 75.31 54,175 +0.44(+0.59%)
Jan 13, 2012 74.86 75.42 74.52 74.87 54,347 +1.24(+1.68%)
Jan 12, 2012 73.76 73.93 73.24 73.63 46,941 +0.00(+0.00%)
Jan 11, 2012 73.51 74.02 73.29 73.63 106,133 +0.86(+1.18%)
Jan 10, 2012 72.01 73.11 72.01 72.77 78,957 -0.13(-0.18%)
Jan 09, 2012 72.73 73.62 72.66 72.90 36,282 -0.01(-0.01%)
Jan 06, 2012 72.00 73.19 71.97 72.91 21,499 +0.60(+0.83%)
Jan 05, 2012 72.45 73.66 72.07 72.31 116,164 -0.31(-0.43%)
Jan 04, 2012 73.65 73.65 72.27 72.62 25,488 -2.71(-3.59%)
Dec 30, 2011 75.26 75.91 74.92 75.33 15,273 +0.40(+0.54%)
Dec 29, 2011 74.71 75.12 74.38 74.92 12,448 +0.48(+0.64%)
Dec 28, 2011 72.89 75.10 72.89 74.45 76,454 +1.83(+2.52%)
Dec 27, 2011 72.13 72.63 71.83 72.62 106,177 +0.48(+0.66%)
Dec 23, 2011 72.35 72.64 71.66 72.14 34,557 -0.96(-1.32%)
Dec 21, 2011 74.36 74.47 72.93 73.11 57,986 -1.28(-1.72%)
Dec 20, 2011 76.31 76.32 74.21 74.39 39,245 -2.96(-3.82%)
Dec 19, 2011 76.17 77.60 76.16 77.34 81,116 +1.27(+1.66%)
Dec 16, 2011 75.33 76.44 74.97 76.08 73,539 +1.13(+1.51%)
Dec 15, 2011 74.57 75.11 74.24 74.95 27,498 +0.01(+0.02%)
Dec 14, 2011 73.76 75.32 73.27 74.93 48,533 +2.15(+2.96%)
Dec 13, 2011 71.32 73.37 70.85 72.78 35,664 +1.07(+1.50%)
Dec 12, 2011 71.88 72.18 71.65 71.71 14,146 +0.70(+0.99%)
Dec 09, 2011 72.58 72.85 70.77 71.01 40,123 -1.68(-2.31%)
Dec 08, 2011 71.69 72.97 71.23 72.68 39,355 +0.81(+1.13%)
Dec 07, 2011 71.45 72.00 70.77 71.87 14,330 +0.73(+1.03%)
Dec 06, 2011 72.14 72.35 70.77 71.14 17,475 -1.13(-1.56%)
Dec 05, 2011 72.86 72.86 71.11 72.27 50,823 -0.39(-0.54%)
Dec 02, 2011 70.63 72.69 70.49 72.66 46,152 +1.68(+2.37%)
Dec 01, 2011 70.62 71.06 69.63 70.98 97,898 -0.47(-0.65%)
Nov 30, 2011 72.10 72.34 70.88 71.45 164,335 -2.45(-3.32%)
Nov 29, 2011 73.76 74.77 72.98 73.90 83,147 -0.52(-0.69%)
Nov 28, 2011 72.97 74.96 72.62 74.42 149,501 -0.77(-1.03%)
Nov 25, 2011 75.78 75.78 74.96 75.19 59,022 -1.19(-1.55%)
Nov 23, 2011 75.32 77.12 75.32 76.38 138,914 +1.19(+1.58%)
Nov 22, 2011 74.42 75.23 73.84 75.19 99,523 +0.98(+1.32%)
Nov 21, 2011 74.45 74.79 74.03 74.21 112,121 +0.83(+1.13%)
Nov 18, 2011 72.94 73.61 72.04 73.39 86,897 +0.35(+0.48%)
Nov 17, 2011 71.96 73.54 71.86 73.04 54,598 +1.19(+1.65%)
Nov 16, 2011 71.38 71.93 71.05 71.85 38,920 +1.04(+1.46%)
Nov 15, 2011 71.54 72.11 70.55 70.81 59,249 -0.25(-0.35%)
Nov 14, 2011 70.08 71.31 69.79 71.07 9,684 +1.50(+2.16%)
Nov 11, 2011 69.60 69.88 69.27 69.57 15,140 -0.73(-1.03%)
Nov 10, 2011 70.33 71.18 69.22 70.29 24,798 -1.45(-2.01%)
Nov 09, 2011 71.60 72.53 70.84 71.74 33,324 +2.19(+3.15%)
Nov 08, 2011 70.47 71.18 69.24 69.55 20,475 -1.10(-1.56%)
Nov 07, 2011 70.26 71.74 70.06 70.65 23,491 +0.70(+1.00%)
Nov 04, 2011 69.42 70.48 69.24 69.96 25,549 -0.18(-0.26%)
Nov 03, 2011 70.09 70.79 69.72 70.14 10,845 -1.61(-2.25%)
Nov 02, 2011 70.23 72.04 70.06 71.75 29,601 -0.88(-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.