Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 103.06 104.18 102.59 103.26 213,916 +0.57(+0.56%)
Jun 29, 2016 104.04 104.52 102.64 102.68 350,320 -1.12(-1.08%)
Jun 28, 2016 103.96 104.29 103.25 103.80 142,193 +0.57(+0.55%)
Jun 27, 2016 102.84 104.03 102.77 103.24 250,111 +3.06(+3.05%)
Jun 24, 2016 101.14 101.14 99.60 100.18 225,762 +3.54(+3.67%)
Jun 23, 2016 97.05 97.65 96.34 96.63 153,065 -1.52(-1.55%)
Jun 22, 2016 97.97 98.35 97.59 98.15 150,719 +0.11(+0.11%)
Jun 21, 2016 98.59 98.88 97.86 98.05 129,566 -0.45(-0.46%)
Jun 20, 2016 98.58 98.91 98.39 98.50 103,228 -1.58(-1.58%)
Jun 17, 2016 100.66 100.68 99.56 100.08 94,009 -0.85(-0.84%)
Jun 16, 2016 101.04 102.02 100.62 100.92 96,615 +0.55(+0.55%)
Jun 15, 2016 99.93 100.66 99.78 100.37 75,804 +0.65(+0.66%)
Jun 14, 2016 100.78 100.78 99.62 99.72 115,934 +0.08(+0.08%)
Jun 13, 2016 99.59 99.74 99.16 99.64 100,676 +0.54(+0.55%)
Jun 10, 2016 99.11 99.75 98.58 99.10 148,090 +0.62(+0.63%)
Jun 09, 2016 98.56 98.88 98.31 98.47 144,553 +1.00(+1.02%)
Jun 08, 2016 97.30 97.61 96.88 97.48 43,050 +0.81(+0.84%)
Jun 07, 2016 96.74 97.22 96.67 96.67 30,211 +0.19(+0.19%)
Jun 06, 2016 97.27 97.27 96.44 96.48 68,988 -0.77(-0.79%)
Jun 03, 2016 97.02 97.29 96.72 97.25 270,435 +1.66(+1.73%)
Jun 02, 2016 95.29 95.97 95.12 95.59 86,027 +0.97(+1.03%)
Jun 01, 2016 95.05 95.46 94.34 94.62 165,308 +0.51(+0.54%)
May 31, 2016 92.94 94.42 92.89 94.11 129,248 +0.32(+0.34%)
May 27, 2016 94.09 93.79 93.79 93.79 96,639 -0.42(-0.44%)
May 26, 2016 93.89 94.54 93.89 94.21 31,942 +0.74(+0.79%)
May 25, 2016 94.13 94.51 93.47 93.47 43,144 -0.68(-0.72%)
May 24, 2016 94.37 94.56 93.61 94.15 93,382 -0.60(-0.64%)
May 23, 2016 94.75 95.05 94.26 94.75 32,261 +0.27(+0.28%)
May 20, 2016 94.06 94.64 93.91 94.48 56,235 +0.13(+0.13%)
May 19, 2016 93.81 94.59 93.81 94.36 55,705 +0.70(+0.75%)
May 18, 2016 95.14 95.14 93.16 93.66 111,146 -1.81(-1.90%)
May 17, 2016 95.48 96.00 95.30 95.47 53,877 -0.01(-0.01%)
May 16, 2016 95.69 95.69 95.06 95.48 1,154,036 -0.58(-0.60%)
May 13, 2016 95.29 96.21 95.16 96.06 179,932 +1.10(+1.16%)
May 12, 2016 94.53 95.03 94.36 94.96 113,148 -0.55(-0.58%)
May 11, 2016 94.53 95.73 94.53 95.51 85,763 +0.77(+0.81%)
May 10, 2016 94.74 94.88 94.43 94.74 58,012 +0.24(+0.25%)
May 09, 2016 94.25 94.64 94.08 94.50 77,966 +0.22(+0.24%)
May 06, 2016 94.68 94.68 94.13 94.28 76,579 -0.54(-0.57%)
May 05, 2016 93.86 94.83 93.52 94.82 63,985 +0.99(+1.05%)
May 04, 2016 93.33 93.97 92.99 93.84 55,199 +0.73(+0.78%)
May 03, 2016 93.27 93.75 93.11 93.11 171,404 +1.37(+1.49%)
May 02, 2016 92.48 92.71 91.74 91.74 116,503 -1.42(-1.52%)
Apr 29, 2016 91.91 93.16 91.54 93.16 104,940 +0.74(+0.80%)
Apr 28, 2016 91.73 92.63 91.53 92.42 75,048 +0.53(+0.57%)
Apr 27, 2016 91.40 92.25 91.12 91.90 81,670 +1.19(+1.31%)
Apr 26, 2016 91.41 91.41 90.65 90.71 273,147 -0.86(-0.94%)
Apr 25, 2016 91.59 91.89 91.44 91.57 103,746 -0.48(-0.52%)
Apr 22, 2016 92.41 92.49 91.88 92.05 152,265 -0.33(-0.36%)
Apr 21, 2016 92.22 92.74 92.08 92.38 138,709 -0.83(-0.89%)
Apr 20, 2016 95.11 95.40 93.12 93.21 229,118 -1.40(-1.48%)
Apr 19, 2016 94.81 95.02 94.09 94.61 110,028 -0.44(-0.46%)
Apr 18, 2016 95.08 95.08 94.41 95.05 62,733 -0.33(-0.35%)
Apr 15, 2016 94.89 95.98 94.89 95.38 137,033 +0.85(+0.90%)
Apr 14, 2016 94.59 95.04 94.35 94.53 56,582 -0.64(-0.67%)
Apr 13, 2016 94.36 95.44 94.27 95.17 83,347 +0.47(+0.49%)
Apr 12, 2016 94.75 95.16 94.35 94.70 88,072 -0.88(-0.92%)
Apr 11, 2016 95.11 95.89 94.75 95.57 39,915 -0.27(-0.29%)
Apr 08, 2016 96.04 96.09 95.51 95.85 75,311 -0.94(-0.97%)
Apr 07, 2016 95.98 96.88 95.84 96.79 124,393 +1.78(+1.87%)
Apr 06, 2016 95.38 95.38 94.66 95.01 50,286 -1.05(-1.09%)
Apr 05, 2016 95.81 96.14 95.61 96.06 90,013 +1.40(+1.48%)
Apr 04, 2016 94.49 94.89 94.19 94.66 81,025 +0.16(+0.17%)
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.