Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.47 +0.05 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 66.86 66.86 63.62 63.89 0 -2.68(-4.03%)
Jan 29, 2009 68.60 68.73 66.42 66.57 11,530 -2.29(-3.32%)
Jan 28, 2009 71.11 72.14 68.86 68.86 9,140 -2.65(-3.71%)
Jan 27, 2009 69.59 71.56 69.59 71.52 9,958 +2.33(+3.37%)
Jan 26, 2009 70.26 70.26 68.32 69.19 5,027 -0.42(-0.60%)
Jan 23, 2009 70.26 70.26 68.32 69.60 3,987 -0.76(-1.09%)
Jan 22, 2009 72.35 72.35 68.05 70.37 26,179 -2.64(-3.61%)
Jan 21, 2009 74.17 74.76 72.24 73.00 15,213 -1.78(-2.39%)
Jan 20, 2009 75.11 77.35 74.18 74.79 10,966 -3.05(-3.92%)
Jan 16, 2009 76.32 78.29 75.66 77.84 12,113 -0.25(-0.32%)
Jan 15, 2009 78.26 78.70 76.97 78.09 13,540 -0.79(-1.00%)
Jan 14, 2009 76.20 79.10 76.20 78.88 21,218 +3.51(+4.66%)
Jan 13, 2009 75.53 75.60 74.70 75.36 5,839 -0.45(-0.59%)
Jan 12, 2009 75.84 75.94 73.89 75.81 16,042 +1.22(+1.63%)
Jan 09, 2009 73.29 76.57 72.65 74.59 19,895 +0.75(+1.01%)
Jan 08, 2009 71.13 73.85 71.13 73.85 13,791 +3.29(+4.67%)
Jan 07, 2009 69.36 75.25 69.24 70.55 14,446 +0.20(+0.29%)
Jan 06, 2009 68.04 71.83 67.52 70.35 54,036 +0.28(+0.40%)
Jan 05, 2009 75.29 77.60 69.35 70.07 117,152 -5.82(-7.67%)
Jan 02, 2009 82.89 83.62 73.84 75.89 0 -5.47(-6.72%)
Jan 01, 2009 84.82 84.82 81.36 81.36 0 +0.00(+0.00%)
Dec 31, 2008 84.82 84.82 81.36 81.36 25,261 -3.17(-3.75%)
Dec 30, 2008 83.14 84.53 83.14 84.53 13,255 +0.87(+1.04%)
Dec 29, 2008 86.52 86.52 83.63 83.66 7,679 -1.00(-1.18%)
Dec 26, 2008 84.29 86.45 83.36 84.66 17,386 +1.06(+1.27%)
Dec 24, 2008 82.72 83.60 82.67 83.60 14,808 +0.61(+0.74%)
Dec 23, 2008 81.83 83.53 81.83 82.99 33,773 -0.08(-0.10%)
Dec 22, 2008 84.81 84.81 82.28 83.07 16,198 -1.73(-2.04%)
Dec 19, 2008 86.44 93.67 84.05 84.80 66,736 -0.46(-0.54%)
Dec 18, 2008 86.64 86.64 81.06 85.26 21,392 +2.84(+3.44%)
Dec 17, 2008 81.42 84.34 78.08 82.42 23,949 +3.90(+4.96%)
Dec 16, 2008 78.62 79.29 76.98 78.53 12,940 +1.82(+2.37%)
Dec 15, 2008 75.36 78.08 74.57 76.71 10,750 +2.19(+2.94%)
Dec 12, 2008 75.55 78.08 72.99 74.52 23,649 -0.55(-0.73%)
Dec 11, 2008 75.12 75.20 72.99 75.07 13,987 +0.33(+0.45%)
Dec 10, 2008 73.36 75.78 72.89 74.73 96,679 +3.10(+4.33%)
Dec 09, 2008 73.11 73.82 70.27 71.63 73,637 +0.12(+0.16%)
Dec 08, 2008 72.54 74.33 71.31 71.52 68,480 -2.66(-3.59%)
Dec 05, 2008 76.64 79.75 74.13 74.18 55,773 -0.81(-1.08%)
Dec 04, 2008 76.32 77.23 73.56 74.99 28,986 -0.14(-0.19%)
Dec 03, 2008 75.01 77.72 73.46 75.13 23,167 +1.57(+2.13%)
Dec 02, 2008 75.29 77.56 71.20 73.56 36,505 +1.75(+2.44%)
Dec 01, 2008 69.71 72.92 68.60 71.81 29,489 +3.90(+5.74%)
Nov 28, 2008 68.46 68.46 67.20 67.91 16,633 +1.54(+2.33%)
Nov 26, 2008 69.71 69.71 66.18 66.37 7,372 +0.58(+0.88%)
Nov 25, 2008 66.16 66.33 64.70 65.79 13,607 +2.84(+4.52%)
Nov 24, 2008 64.19 64.41 62.64 62.94 80,447 -1.53(-2.38%)
Nov 21, 2008 65.24 65.64 63.16 64.48 56,205 -0.89(-1.36%)
Nov 20, 2008 63.41 65.41 62.46 65.36 103,357 +5.17(+8.59%)
Nov 19, 2008 58.64 60.23 58.64 60.19 7,301 +2.28(+3.94%)
Nov 18, 2008 57.57 57.91 57.36 57.91 5,669 +0.16(+0.27%)
Nov 17, 2008 57.10 58.52 55.97 57.76 56,014 -0.80(-1.37%)
Nov 14, 2008 56.66 58.56 56.66 58.56 2,049 +3.45(+6.25%)
Nov 13, 2008 56.80 56.89 55.11 55.11 16,431 -2.43(-4.22%)
Nov 12, 2008 57.59 57.82 57.32 57.54 90,728 -0.03(-0.05%)
Nov 11, 2008 57.44 57.63 57.26 57.57 4,247 +0.56(+0.98%)
Nov 10, 2008 54.66 57.04 54.66 57.01 3,101 +0.07(+0.12%)
Nov 07, 2008 56.55 58.27 56.30 56.94 8,014 -0.31(-0.54%)
Nov 06, 2008 56.59 57.33 56.33 57.25 11,027 -0.72(-1.24%)
Nov 05, 2008 57.72 58.12 56.24 57.97 18,140 +0.75(+1.31%)
Nov 04, 2008 55.59 57.43 54.80 57.22 42,367 +1.70(+3.06%)
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.