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 (%)
Jul 29, 2011 50.51 51.71 50.42 51.38 47,705 +1.37(+2.74%)
Jul 28, 2011 49.74 50.05 49.59 50.01 18,828 +0.51(+1.02%)
Jul 27, 2011 49.33 49.55 49.11 49.51 49,561 +0.14(+0.29%)
Jul 26, 2011 49.18 49.58 49.18 49.36 27,642 +0.31(+0.63%)
Jul 25, 2011 48.91 49.23 48.80 49.05 10,018 -0.68(-1.36%)
Jul 22, 2011 49.53 49.82 49.53 49.73 28,213 +0.49(+1.00%)
Jul 21, 2011 49.30 49.54 48.82 49.24 32,392 -0.87(-1.73%)
Jul 20, 2011 50.60 50.60 49.85 50.11 14,570 -0.49(-0.96%)
Jul 19, 2011 49.13 50.61 48.96 50.60 11,704 +1.44(+2.93%)
Jul 18, 2011 49.77 49.92 49.11 49.16 21,574 -0.63(-1.26%)
Jul 15, 2011 49.16 49.93 49.16 49.78 10,239 -0.35(-0.69%)
Jul 14, 2011 50.64 50.83 50.02 50.13 15,623 -1.16(-2.26%)
Jul 13, 2011 50.50 51.29 50.04 51.29 36,748 +0.51(+1.01%)
Jul 12, 2011 51.35 51.35 50.47 50.77 135,513 +0.23(+0.45%)
Jul 11, 2011 50.20 50.69 50.01 50.55 60,787 +0.76(+1.52%)
Jul 08, 2011 49.41 49.87 49.23 49.79 36,563 +1.15(+2.36%)
Jul 07, 2011 48.34 48.76 48.30 48.64 6,631 -0.07(-0.13%)
Jul 06, 2011 48.61 48.94 48.40 48.71 61,716 +0.40(+0.84%)
Jul 05, 2011 48.64 48.94 48.24 48.30 144,747 -0.18(-0.38%)
Jul 01, 2011 48.94 48.99 48.30 48.49 34,339 +0.01(+0.02%)
Jun 30, 2011 48.47 48.94 47.79 48.48 82,846 -0.02(-0.04%)
Jun 29, 2011 49.09 49.38 48.38 48.49 65,751 -0.50(-1.02%)
Jun 28, 2011 49.28 49.54 48.86 48.99 47,431 -0.48(-0.96%)
Jun 27, 2011 50.43 50.60 49.32 49.47 46,368 -1.65(-3.23%)
Jun 24, 2011 51.46 51.46 50.98 51.12 45,074 -0.40(-0.78%)
Jun 23, 2011 51.21 51.57 51.21 51.52 10,660 +0.61(+1.19%)
Jun 22, 2011 51.15 51.15 50.74 50.91 18,823 +0.02(+0.03%)
Jun 21, 2011 50.95 50.98 50.50 50.90 9,734 -0.22(-0.43%)
Jun 20, 2011 51.11 51.11 51.11 51.11 27,215 +0.08(+0.16%)
Jun 17, 2011 50.70 51.16 50.70 51.03 12,710 -0.22(-0.43%)
Jun 16, 2011 50.95 51.60 50.95 51.25 114,492 +0.37(+0.72%)
Jun 15, 2011 49.82 50.91 49.65 50.88 45,072 +1.08(+2.16%)
Jun 14, 2011 50.68 50.68 49.65 49.81 64,870 -1.24(-2.42%)
Jun 13, 2011 51.08 51.42 50.80 51.04 33,219 -0.03(-0.06%)
Jun 10, 2011 51.17 51.53 51.07 51.07 39,961 +0.34(+0.66%)
Jun 09, 2011 51.24 51.41 50.42 50.74 19,729 +0.00(+0.00%)
Jun 08, 2011 50.18 50.74 50.17 50.74 26,809 +0.74(+1.48%)
Jun 07, 2011 49.33 49.99 49.32 49.99 9,980 +0.34(+0.68%)
Jun 06, 2011 49.68 49.95 49.42 49.66 19,132 -0.85(-1.68%)
Jun 03, 2011 50.56 50.81 49.68 50.51 29,670 +0.27(+0.53%)
May 24, 2011 49.85 50.51 49.83 50.24 63,427 +0.06(+0.12%)
May 23, 2011 49.88 50.46 49.86 50.18 26,386 +0.64(+1.29%)
May 20, 2011 49.55 49.85 49.40 49.54 15,850 +0.03(+0.05%)
May 19, 2011 49.18 49.76 48.93 49.52 58,694 -0.43(-0.85%)
May 18, 2011 50.56 50.78 49.79 49.94 40,696 -1.00(-1.97%)
May 17, 2011 50.49 50.94 50.24 50.94 136,023 +0.80(+1.59%)
May 16, 2011 49.38 50.24 49.20 50.15 25,217 +0.54(+1.09%)
May 13, 2011 49.14 49.69 49.14 49.60 23,782 +0.62(+1.26%)
May 12, 2011 49.44 49.50 48.63 48.99 24,055 -0.47(-0.95%)
May 11, 2011 48.54 49.50 48.54 49.46 16,269 +0.46(+0.95%)
May 10, 2011 48.83 49.27 48.79 48.99 600,223 -0.29(-0.59%)
May 09, 2011 49.18 49.43 48.97 49.28 31,333 -0.02(-0.03%)
May 06, 2011 49.01 49.64 48.70 49.30 58,089 -0.38(-0.76%)
May 05, 2011 49.20 49.79 49.12 49.68 29,360 +0.76(+1.56%)
May 04, 2011 48.81 49.15 48.77 48.91 58,873 +0.45(+0.93%)
May 03, 2011 48.38 48.46 48.02 48.46 28,437 +0.46(+0.96%)
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.