Extended Dur Trs Idx ETF Vanguard (NY: EDV )

133.90 USD +5.98 (+4.67%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 119.89 119.89 114.07 114.56 0 -4.81(-4.03%)
Jan 29, 2009 123.01 123.23 119.10 119.37 6,431 -4.10(-3.32%)
Jan 28, 2009 127.50 129.34 123.47 123.47 5,098 -4.76(-3.71%)
Jan 27, 2009 124.77 128.31 124.77 128.23 5,554 +4.18(+3.37%)
Jan 26, 2009 125.97 125.97 122.50 124.05 2,804 -0.75(-0.60%)
Jan 23, 2009 125.98 125.98 122.50 124.80 2,224 -1.37(-1.09%)
Jan 22, 2009 129.73 129.73 122.01 126.17 14,601 -4.73(-3.61%)
Jan 21, 2009 132.99 134.04 129.52 130.90 8,485 -3.20(-2.39%)
Jan 20, 2009 134.67 138.68 133.00 134.10 6,116 -5.48(-3.92%)
Jan 16, 2009 136.85 140.37 135.66 139.57 6,756 -0.45(-0.32%)
Jan 15, 2009 140.33 141.11 138.00 140.02 7,552 -1.41(-1.00%)
Jan 14, 2009 136.62 141.83 136.62 141.43 11,834 +6.30(+4.66%)
Jan 13, 2009 135.43 135.56 133.94 135.13 3,257 -0.80(-0.59%)
Jan 12, 2009 135.99 136.17 132.48 135.93 8,947 +2.18(+1.63%)
Jan 09, 2009 131.41 137.29 130.27 133.75 11,096 +1.34(+1.01%)
Jan 08, 2009 127.53 132.41 127.53 132.41 7,692 +5.91(+4.67%)
Jan 07, 2009 124.36 134.93 124.15 126.50 8,057 +0.36(+0.29%)
Jan 06, 2009 122.00 128.79 121.07 126.14 30,137 +0.50(+0.40%)
Jan 05, 2009 135.00 139.14 124.34 125.64 65,338 -10.44(-7.67%)
Jan 02, 2009 148.62 149.93 132.39 136.08 0 -9.80(-6.72%)
Jan 01, 2009 152.08 152.08 145.88 145.88 0 +0.00(+0.00%)
Dec 31, 2008 152.08 152.08 145.88 145.88 14,089 -5.69(-3.75%)
Dec 30, 2008 149.08 151.57 149.08 151.57 7,393 +1.56(+1.04%)
Dec 29, 2008 155.14 155.14 149.95 150.01 4,283 -1.79(-1.18%)
Dec 26, 2008 151.13 155.00 149.47 151.80 9,697 +1.90(+1.27%)
Dec 24, 2008 148.31 149.90 148.23 149.90 8,259 +1.10(+0.74%)
Dec 23, 2008 146.72 149.77 146.72 148.80 18,836 -0.15(-0.10%)
Dec 22, 2008 152.07 152.07 147.53 148.95 9,034 -3.10(-2.04%)
Dec 19, 2008 154.98 167.96 150.71 152.05 37,220 -0.82(-0.54%)
Dec 18, 2008 155.35 155.35 145.35 152.87 11,931 +5.08(+3.44%)
Dec 17, 2008 145.98 151.23 140.00 147.79 13,357 +6.99(+4.96%)
Dec 16, 2008 140.96 142.17 138.02 140.80 7,217 +3.26(+2.37%)
Dec 15, 2008 135.12 140.00 133.71 137.54 5,996 +3.92(+2.94%)
Dec 12, 2008 135.46 140.00 130.88 133.62 13,190 -0.99(-0.73%)
Dec 11, 2008 134.69 134.84 130.88 134.60 7,801 +0.60(+0.45%)
Dec 10, 2008 131.54 135.88 130.69 134.00 53,920 +5.56(+4.33%)
Dec 09, 2008 131.08 132.36 126.00 128.44 41,069 +0.21(+0.16%)
Dec 08, 2008 130.07 133.28 127.86 128.23 38,193 -4.77(-3.59%)
Dec 05, 2008 137.41 143.00 132.92 133.00 31,106 -1.46(-1.08%)
Dec 04, 2008 136.85 138.47 131.90 134.46 16,166 -0.26(-0.19%)
Dec 03, 2008 134.50 139.35 131.72 134.71 12,921 +2.81(+2.13%)
Dec 02, 2008 135.00 139.07 127.67 131.90 20,360 +3.14(+2.44%)
Dec 01, 2008 125.00 130.75 123.00 128.76 16,447 +6.99(+5.74%)
Nov 28, 2008 122.75 122.75 120.50 121.77 9,277 +2.77(+2.33%)
Nov 26, 2008 125.00 125.00 118.66 119.00 4,112 +1.04(+0.88%)
Nov 25, 2008 118.63 118.93 116.00 117.96 7,589 +5.10(+4.52%)
Nov 24, 2008 115.09 115.48 112.32 112.86 44,867 -2.75(-2.38%)
Nov 21, 2008 116.98 117.70 113.25 115.61 31,347 -1.59(-1.36%)
Nov 20, 2008 113.70 117.28 112.00 117.20 57,644 +9.27(+8.59%)
Nov 19, 2008 105.14 108.00 105.14 107.93 4,072 +4.09(+3.94%)
Nov 18, 2008 103.23 103.84 102.84 103.84 3,162 +0.28(+0.27%)
Nov 17, 2008 102.39 104.93 100.36 103.56 31,240 -1.44(-1.37%)
Nov 14, 2008 101.60 105.00 101.60 105.00 1,143 +6.18(+6.25%)
Nov 13, 2008 101.85 102.00 98.82 98.82 9,164 -4.35(-4.22%)
Nov 12, 2008 103.26 103.67 102.77 103.17 50,601 -0.05(-0.05%)
Nov 11, 2008 103.00 103.33 102.67 103.22 2,369 +1.00(+0.98%)
Nov 10, 2008 98.01 102.27 98.01 102.22 1,730 +0.12(+0.12%)
Nov 07, 2008 101.39 104.47 100.94 102.10 4,470 -0.55(-0.54%)
Nov 06, 2008 101.46 102.80 101.00 102.65 6,150 -1.29(-1.24%)
Nov 05, 2008 103.50 104.21 100.84 103.94 10,117 +1.34(+1.31%)
Nov 04, 2008 99.67 102.97 98.25 102.60 23,629 +3.05(+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.