Extended Dur Trs Idx ETF Vanguard (NY: EDV )

129.26 USD +0.55 (+0.43%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 97.20 97.43 96.81 97.39 84,483 +1.03(+1.07%)
Jan 30, 2014 96.38 96.56 95.81 96.36 29,462 -0.39(-0.40%)
Jan 29, 2014 95.91 97.00 95.60 96.75 78,197 +1.18(+1.23%)
Jan 28, 2014 95.48 95.57 95.09 95.57 66,690 +0.14(+0.15%)
Jan 27, 2014 96.12 96.63 95.35 95.43 76,259 -0.92(-0.95%)
Jan 24, 2014 96.21 96.42 95.72 96.35 137,025 +0.91(+0.95%)
Jan 23, 2014 94.26 95.75 94.26 95.44 20,319 +1.86(+1.99%)
Jan 22, 2014 93.76 94.08 93.50 93.58 109,154 -0.36(-0.39%)
Jan 21, 2014 94.00 94.23 93.72 93.94 241,892 +0.28(+0.30%)
Jan 17, 2014 92.87 93.66 93.66 93.66 244,300 +0.63(+0.68%)
Jan 16, 2014 92.84 93.10 92.67 93.03 6,654 +0.73(+0.79%)
Jan 15, 2014 91.79 92.30 91.73 92.30 133,330 +0.19(+0.20%)
Jan 14, 2014 92.46 92.78 92.11 92.11 7,521 -0.92(-0.99%)
Jan 13, 2014 92.39 93.20 92.37 93.03 26,366 +0.72(+0.78%)
Jan 10, 2014 91.15 92.43 91.15 92.31 52,704 +1.70(+1.88%)
Jan 09, 2014 90.55 90.62 89.90 90.61 21,345 +0.57(+0.63%)
Jan 08, 2014 89.62 90.14 89.30 90.04 92,944 +0.00(+0.00%)
Jan 07, 2014 89.91 90.27 89.70 90.04 9,964 +0.25(+0.28%)
Jan 06, 2014 89.50 90.30 89.50 89.79 32,004 +0.70(+0.79%)
Jan 03, 2014 88.86 89.49 88.80 89.09 11,268 -0.15(-0.17%)
Jan 02, 2014 88.59 89.49 88.59 89.24 12,849 +0.47(+0.53%)
Dec 31, 2013 89.50 88.77 88.77 88.77 41,500 -0.85(-0.95%)
Dec 30, 2013 89.18 89.87 89.18 89.62 27,891 +0.73(+0.82%)
Dec 27, 2013 89.06 89.32 88.67 88.89 200,256 -0.39(-0.44%)
Dec 26, 2013 89.63 89.65 89.16 89.28 8,051 -0.75(-0.83%)
Dec 24, 2013 90.54 90.54 89.93 90.03 16,516 -0.76(-0.84%)
Dec 23, 2013 91.25 91.50 90.79 90.79 8,449 -0.66(-0.72%)
Dec 20, 2013 91.06 91.45 90.20 91.45 13,363 +0.13(+0.14%)
Dec 19, 2013 91.87 91.87 91.26 91.32 10,163 -0.09(-0.10%)
Dec 18, 2013 91.46 92.71 90.47 91.41 58,995 -0.33(-0.36%)
Dec 17, 2013 91.19 92.00 91.16 91.74 10,552 +0.17(+0.19%)
Dec 16, 2013 92.38 92.68 91.32 91.57 61,029 -0.19(-0.20%)
Dec 13, 2013 91.60 91.75 91.57 91.75 7,562 +0.43(+0.48%)
Dec 12, 2013 91.65 91.86 91.14 91.32 39,110 -0.35(-0.38%)
Dec 11, 2013 92.21 92.33 91.66 91.67 9,809 -1.09(-1.17%)
Dec 10, 2013 92.61 92.80 92.32 92.76 11,368 +1.26(+1.38%)
Dec 09, 2013 91.34 91.89 91.34 91.50 6,348 +0.22(+0.24%)
Dec 06, 2013 90.96 91.30 90.75 91.28 14,238 +0.54(+0.60%)
Dec 05, 2013 90.94 91.40 90.70 90.74 88,287 -0.40(-0.44%)
Dec 04, 2013 91.38 91.50 90.84 91.14 19,975 -1.45(-1.57%)
Dec 03, 2013 92.11 92.67 92.11 92.59 3,198 +0.62(+0.67%)
Dec 02, 2013 92.40 92.60 91.93 91.98 6,901 -0.88(-0.95%)
Nov 29, 2013 92.50 92.86 92.48 92.86 4,437 +0.36(+0.39%)
Nov 27, 2013 93.06 93.06 92.29 92.50 5,490 -0.62(-0.67%)
Nov 26, 2013 92.86 93.29 92.86 93.12 8,974 +0.78(+0.84%)
Nov 25, 2013 91.86 92.81 91.86 92.34 5,889 +0.29(+0.31%)
Nov 22, 2013 91.42 92.30 91.42 92.05 19,075 +1.41(+1.56%)
Nov 21, 2013 90.21 91.00 89.64 90.64 13,875 +0.15(+0.17%)
Nov 20, 2013 92.92 93.00 90.43 90.49 14,239 -2.65(-2.84%)
Nov 19, 2013 93.56 93.71 92.86 93.14 19,903 -0.98(-1.04%)
Nov 18, 2013 92.84 94.12 92.84 94.12 3,684 +1.06(+1.14%)
Nov 15, 2013 92.78 93.06 92.59 93.06 15,093 +0.15(+0.16%)
Nov 14, 2013 92.50 93.76 92.36 92.91 55,860 +1.44(+1.57%)
Nov 12, 2013 91.38 91.60 91.18 91.47 3,709 +0.42(+0.46%)
Nov 11, 2013 91.18 91.49 91.00 91.05 8,892 -0.25(-0.27%)
Nov 08, 2013 92.55 92.55 91.30 91.30 265,981 -3.55(-3.74%)
Nov 07, 2013 93.42 94.86 93.42 94.85 6,776 +1.35(+1.44%)
Nov 06, 2013 93.50 93.51 93.11 93.50 5,793 -0.44(-0.47%)
Nov 05, 2013 95.00 95.00 93.80 93.94 13,691 -1.44(-1.51%)
Nov 04, 2013 95.74 96.03 95.31 95.38 36,359 -0.12(-0.13%)
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.