Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.65 53.95 53.65 53.95 1,448 +0.60(+1.13%)
Dec 28, 2007 52.71 53.35 52.71 53.35 2,535 +1.40(+2.69%)
Dec 27, 2007 51.95 51.95 51.95 51.95 181 +0.51(+0.99%)
Dec 26, 2007 52.14 52.35 51.44 51.44 7,607 -1.59(-3.00%)
Dec 24, 2007 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Dec 21, 2007 53.13 53.13 53.03 53.03 5,976 -1.36(-2.51%)
Dec 20, 2007 54.31 54.70 54.31 54.40 5,071 +0.38(+0.71%)
Dec 19, 2007 53.19 54.49 53.00 54.01 8,874 +2.08(+4.00%)
Dec 18, 2007 51.94 51.94 51.94 51.94 0 +0.00(+0.00%)
Dec 17, 2007 51.94 51.94 51.94 51.94 0 +0.00(+0.00%)
Dec 14, 2007 51.94 51.94 51.94 51.94 1,992 -0.51(-0.98%)
Dec 13, 2007 52.76 52.76 52.45 52.45 362 +38.60(+278.79%)
Jun 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 07, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 06, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 05, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 04, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 01, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 31, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 30, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 29, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 25, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 24, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 23, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 22, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 21, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 18, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 17, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 16, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 15, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 14, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 11, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 10, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 09, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 07, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 04, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 03, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 02, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 01, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 30, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 27, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 26, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 25, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 24, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 23, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 20, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 19, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 18, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 17, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 16, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 13, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 12, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 11, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 10, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 09, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 05, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 04, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 03, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Apr 02, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 30, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 29, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 28, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 27, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 26, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 23, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 22, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 21, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 20, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 19, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 16, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 15, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 14, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 13, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 12, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 09, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 07, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 06, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 05, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 02, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Mar 01, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 28, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 27, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 26, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 23, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 22, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 21, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 20, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 16, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 15, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 14, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 13, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 12, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 09, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 07, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 06, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 05, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 02, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 01, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 31, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 30, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 29, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 26, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 25, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 24, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 23, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 22, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 19, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 18, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 17, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 16, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 12, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 11, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 10, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 09, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 05, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jan 04, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
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.