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 29, 2010 79.60 81.15 79.60 81.10 5,785 +1.51(+1.90%)
Jan 28, 2010 79.63 80.12 79.28 79.59 17,847 -0.74(-0.92%)
Jan 27, 2010 80.25 80.90 79.83 80.33 28,435 +0.10(+0.12%)
Jan 26, 2010 80.37 80.37 79.79 80.23 15,281 +0.43(+0.54%)
Jan 25, 2010 80.20 81.63 79.79 79.80 18,497 -0.90(-1.12%)
Jan 22, 2010 81.13 81.50 80.52 80.70 36,151 -0.62(-0.76%)
Jan 21, 2010 80.50 81.40 80.34 81.32 34,269 +1.12(+1.40%)
Jan 20, 2010 79.58 80.56 79.58 80.20 18,821 +0.88(+1.11%)
Jan 19, 2010 78.62 79.71 78.62 79.32 15,983 -0.13(-0.17%)
Jan 15, 2010 79.09 79.45 79.45 79.45 6,500 +1.21(+1.55%)
Jan 14, 2010 77.99 78.55 77.25 78.24 38,030 +1.36(+1.77%)
Jan 13, 2010 77.79 78.11 76.35 76.88 8,781 -1.77(-2.25%)
Jan 12, 2010 78.10 78.79 77.39 78.65 18,158 +2.26(+2.96%)
Jan 11, 2010 76.27 76.94 75.73 76.39 16,621 -0.19(-0.25%)
Jan 08, 2010 76.97 77.25 76.34 76.58 24,699 -0.38(-0.49%)
Jan 07, 2010 76.99 77.74 76.86 76.96 13,262 -0.04(-0.05%)
Jan 06, 2010 78.33 78.77 77.00 77.00 39,758 -1.86(-2.36%)
Jan 05, 2010 78.30 79.19 78.30 78.86 24,105 +0.72(+0.93%)
Jan 04, 2010 78.10 78.79 77.84 78.14 9,192 -0.74(-0.93%)
Dec 31, 2009 78.44 78.87 78.87 78.87 39,200 -0.33(-0.42%)
Dec 30, 2009 78.73 79.29 78.18 79.20 43,281 +1.19(+1.52%)
Dec 29, 2009 77.73 78.75 77.38 78.01 29,487 +1.11(+1.45%)
Dec 28, 2009 77.58 77.58 76.28 76.90 44,259 -0.71(-0.91%)
Dec 24, 2009 78.65 78.83 77.31 77.61 12,672 -1.52(-1.92%)
Dec 23, 2009 79.96 80.00 79.10 79.13 20,477 -0.20(-0.26%)
Dec 22, 2009 80.62 81.75 78.72 79.33 39,358 -12.45(-13.57%)
Dec 21, 2009 93.41 93.90 91.78 91.78 6,283 -2.14(-2.28%)
Dec 18, 2009 95.24 95.43 93.62 93.92 17,363 -0.68(-0.72%)
Dec 17, 2009 93.17 94.60 93.17 94.60 14,938 +2.12(+2.29%)
Dec 16, 2009 92.42 93.39 91.89 92.48 40,714 +0.45(+0.49%)
Dec 15, 2009 93.22 93.22 92.00 92.03 11,457 -1.38(-1.48%)
Dec 14, 2009 93.76 93.76 93.09 93.41 8,687 +0.47(+0.51%)
Dec 11, 2009 92.97 93.23 91.50 92.94 17,384 -0.28(-0.30%)
Dec 10, 2009 94.36 94.36 93.12 93.22 16,213 -1.78(-1.87%)
Dec 09, 2009 96.15 96.16 94.04 95.00 8,159 -0.64(-0.66%)
Dec 08, 2009 96.34 96.96 95.18 95.64 8,931 +0.15(+0.15%)
Dec 07, 2009 95.45 96.07 95.24 95.49 2,529 -0.09(-0.10%)
Dec 04, 2009 96.10 96.10 94.59 95.58 22,108 -1.52(-1.56%)
Dec 03, 2009 97.50 97.79 96.87 97.10 10,393 -1.69(-1.71%)
Dec 02, 2009 98.15 99.72 97.50 98.79 14,000 +0.41(+0.42%)
Dec 01, 2009 99.00 99.43 98.20 98.38 7,303 -1.57(-1.57%)
Nov 30, 2009 99.79 100.22 98.99 99.95 7,835 -0.62(-0.62%)
Nov 27, 2009 99.82 100.57 99.40 100.57 13,748 +1.43(+1.44%)
Nov 25, 2009 98.33 100.02 97.65 99.14 5,890 +0.31(+0.31%)
Nov 24, 2009 98.57 99.05 98.57 98.83 2,869 +0.43(+0.44%)
Nov 23, 2009 96.90 98.41 96.90 98.41 3,476 -0.14(-0.15%)
Nov 20, 2009 98.48 98.76 97.50 98.55 7,453 +0.40(+0.41%)
Nov 19, 2009 98.94 99.42 97.71 98.15 14,704 -0.17(-0.17%)
Nov 18, 2009 99.22 99.22 97.76 98.32 3,352 -1.04(-1.05%)
Nov 17, 2009 98.40 99.36 98.38 99.36 6,470 +0.68(+0.69%)
Nov 16, 2009 97.07 98.90 97.07 98.68 14,582 +2.32(+2.41%)
Nov 13, 2009 95.85 96.73 95.34 96.36 2,738 +0.59(+0.62%)
Nov 12, 2009 96.25 96.25 93.88 95.77 32,886 -0.59(-0.61%)
Nov 11, 2009 96.03 96.61 95.51 96.36 13,847 +1.12(+1.18%)
Nov 10, 2009 96.64 96.84 95.01 95.24 10,998 -0.65(-0.68%)
Nov 09, 2009 96.31 96.31 95.25 95.89 14,990 +0.02(+0.02%)
Nov 06, 2009 94.75 96.50 94.14 95.87 10,667 -0.11(-0.11%)
Nov 05, 2009 94.67 95.98 94.00 95.98 42,416 +0.57(+0.60%)
Nov 04, 2009 97.19 97.19 95.10 95.41 16,806 -2.41(-2.46%)
Nov 03, 2009 99.50 99.71 97.29 97.82 8,866 -1.15(-1.16%)
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.