Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 43.57 43.57 43.36 43.49 1,966 +0.31(+0.72%)
Apr 29, 2008 42.04 43.57 42.04 43.17 4,380 +0.21(+0.48%)
Apr 28, 2008 43.06 43.06 42.56 42.97 3,932 -0.95(-2.17%)
Apr 25, 2008 43.92 43.92 43.92 43.92 0 +0.00(+0.00%)
Apr 24, 2008 43.92 43.92 43.92 43.92 0 +0.00(+0.00%)
Apr 23, 2008 43.94 43.94 43.29 43.92 1,092 -0.05(-0.11%)
Apr 22, 2008 43.94 43.99 43.89 43.97 2,403 +0.08(+0.19%)
Apr 21, 2008 43.42 44.02 43.42 43.89 1,529 +0.81(+1.88%)
Apr 18, 2008 43.05 43.08 43.05 43.08 655 -0.09(-0.20%)
Apr 17, 2008 43.68 43.68 43.11 43.17 4,587 -0.78(-1.78%)
Apr 16, 2008 44.19 44.23 43.95 43.95 2,184 -0.64(-1.43%)
Apr 15, 2008 44.90 44.90 44.58 44.58 655 -1.04(-2.29%)
Apr 14, 2008 47.07 47.07 44.42 45.63 5,680 -0.29(-0.64%)
Apr 11, 2008 45.89 45.92 45.89 45.92 3,276 +0.56(+1.24%)
Apr 10, 2008 45.51 45.70 45.36 45.36 1,529 -0.25(-0.55%)
Apr 09, 2008 45.66 45.66 45.61 45.61 655 +0.30(+0.67%)
Apr 08, 2008 45.31 45.31 45.31 45.31 218 -0.36(-0.79%)
Apr 07, 2008 45.67 45.67 45.67 45.67 0 +0.00(+0.00%)
Apr 04, 2008 45.67 45.67 45.66 45.67 655 +0.72(+1.61%)
Apr 03, 2008 45.05 45.26 44.95 44.95 2,840 +0.00(+0.01%)
Apr 02, 2008 44.62 45.06 44.58 44.94 4,587 +0.38(+0.85%)
Apr 01, 2008 45.12 45.12 44.56 44.56 1,092 -1.18(-2.58%)
Mar 31, 2008 45.83 46.10 45.74 45.74 2,184 +0.92(+2.04%)
Mar 28, 2008 44.83 44.83 44.83 44.83 0 +0.00(+0.00%)
Mar 27, 2008 45.26 45.26 44.83 44.83 1,310 -0.77(-1.69%)
Mar 26, 2008 46.07 46.07 45.60 45.60 1,747 +0.30(+0.66%)
Mar 25, 2008 45.70 45.71 45.11 45.30 5,461 -0.25(-0.54%)
Mar 24, 2008 47.02 47.02 45.55 45.55 9,830 -1.45(-3.09%)
Mar 21, 2008 46.39 47.00 46.30 47.00 3,058 +0.00(+0.00%)
Mar 20, 2008 46.39 47.00 46.30 47.00 3,058 +0.53(+1.13%)
Mar 19, 2008 45.40 46.47 44.30 46.47 5,461 +1.10(+2.42%)
Mar 18, 2008 46.51 46.51 44.25 45.37 2,621 -0.17(-0.37%)
Mar 17, 2008 45.14 45.66 45.01 45.54 5,898 +1.71(+3.91%)
Mar 14, 2008 44.09 44.19 43.83 43.83 8,301 -0.07(-0.17%)
Mar 13, 2008 44.06 44.06 43.90 43.90 4,587 +0.76(+1.75%)
Mar 12, 2008 42.40 43.35 42.40 43.15 6,990 +0.21(+0.48%)
Mar 11, 2008 43.23 43.23 42.94 42.94 2,840 -0.38(-0.89%)
Mar 10, 2008 42.90 43.33 42.34 43.33 15,073 +0.34(+0.80%)
Mar 07, 2008 43.58 43.59 42.90 42.98 12,452 -0.30(-0.70%)
Mar 06, 2008 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Mar 05, 2008 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Mar 04, 2008 44.08 44.08 43.28 43.28 1,529 -0.83(-1.88%)
Mar 03, 2008 44.13 44.13 43.14 44.11 1,529 +0.82(+1.90%)
Feb 29, 2008 43.67 43.67 43.22 43.29 4,587 +0.42(+0.97%)
Feb 28, 2008 42.87 42.87 42.87 42.87 218 +1.52(+3.69%)
Feb 27, 2008 42.11 42.11 40.68 41.35 13,326 -0.18(-0.44%)
Feb 26, 2008 41.75 41.91 40.97 41.53 6,772 +0.66(+1.62%)
Feb 25, 2008 42.84 42.84 40.87 40.87 24,904 -1.70(-3.99%)
Feb 22, 2008 43.02 43.30 42.57 42.57 6,116 -0.07(-0.17%)
Feb 21, 2008 42.84 42.90 42.64 42.64 4,369 +1.00(+2.41%)
Feb 20, 2008 40.95 41.64 40.95 41.64 20,535 +0.22(+0.52%)
Feb 19, 2008 41.52 41.72 41.21 41.42 20,753 -0.45(-1.08%)
Feb 18, 2008 41.58 42.07 41.58 41.87 0 +0.00(+0.00%)
Feb 15, 2008 41.58 42.07 41.58 41.87 2,840 +0.28(+0.68%)
Feb 14, 2008 42.33 42.33 41.56 41.59 20,098 -1.49(-3.45%)
Feb 13, 2008 42.91 43.08 42.66 43.08 6,990 -0.26(-0.59%)
Feb 12, 2008 43.49 43.49 43.03 43.33 21,627 -0.59(-1.34%)
Feb 11, 2008 44.19 44.19 43.89 43.92 3,058 +0.18(+0.41%)
Feb 08, 2008 43.29 43.75 43.29 43.75 3,276 +0.92(+2.14%)
Feb 07, 2008 45.50 45.50 42.83 42.83 16,821 -1.62(-3.65%)
Feb 06, 2008 44.45 44.45 44.45 44.45 218 -0.53(-1.18%)
Feb 05, 2008 45.22 45.24 44.78 44.98 17,040 +0.34(+0.77%)
Feb 04, 2008 44.45 44.64 44.45 44.64 436 -0.40(-0.89%)
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.