Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.71 +0.29 (+0.38%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 79.45 80.12 79.31 79.74 105,810 -1.68(-2.06%)
Jun 28, 2012 81.80 81.90 81.38 81.42 39,752 +0.28(+0.34%)
Jun 27, 2012 81.04 81.25 80.83 81.14 15,619 +0.06(+0.07%)
Jun 26, 2012 80.62 81.45 80.57 81.09 60,364 -0.36(-0.45%)
Jun 25, 2012 80.69 81.50 80.69 81.45 73,492 +1.72(+2.16%)
Jun 22, 2012 80.52 80.98 79.66 79.73 47,197 -1.47(-1.82%)
Jun 21, 2012 80.49 81.64 80.35 81.21 55,425 +1.00(+1.25%)
Jun 20, 2012 78.95 80.55 78.33 80.21 99,883 +0.33(+0.42%)
Jun 19, 2012 80.73 80.73 79.65 79.87 43,823 -1.31(-1.61%)
Jun 18, 2012 81.39 81.55 80.66 81.18 70,171 +0.47(+0.58%)
Jun 15, 2012 80.90 81.09 80.35 80.72 70,230 +0.63(+0.78%)
Jun 14, 2012 80.33 80.45 79.78 80.09 37,276 -0.14(-0.17%)
Jun 13, 2012 79.08 80.58 78.74 80.22 38,950 +1.10(+1.38%)
Jun 12, 2012 79.35 79.87 79.01 79.13 27,944 -0.93(-1.17%)
Jun 11, 2012 78.99 80.27 78.99 80.06 47,287 +0.73(+0.93%)
Jun 08, 2012 81.05 81.23 78.72 79.33 33,726 -0.22(-0.28%)
Jun 07, 2012 79.15 79.84 78.80 79.55 71,479 -0.02(-0.02%)
Jun 06, 2012 82.02 82.02 79.43 79.57 181,051 -2.36(-2.88%)
Jun 05, 2012 82.87 82.87 81.90 81.93 84,621 -1.97(-2.34%)
Jun 04, 2012 83.64 84.48 83.27 83.90 81,497 -0.50(-0.59%)
Jun 01, 2012 83.07 84.48 82.92 84.39 138,682 +2.84(+3.48%)
May 31, 2012 80.90 83.19 80.90 81.56 200,160 +1.26(+1.57%)
May 30, 2012 79.71 80.63 79.65 80.30 44,753 +3.06(+3.96%)
May 29, 2012 77.93 77.94 77.24 77.24 22,599 -0.32(-0.41%)
May 25, 2012 77.78 78.10 77.50 77.56 37,243 +0.29(+0.38%)
May 24, 2012 77.51 77.83 77.14 77.27 70,672 -0.59(-0.76%)
May 23, 2012 77.79 78.74 77.79 77.86 60,314 +0.89(+1.16%)
May 22, 2012 77.19 77.31 76.42 76.97 146,815 -1.31(-1.67%)
May 21, 2012 78.41 78.78 78.09 78.28 74,193 -0.42(-0.53%)
May 18, 2012 77.39 78.81 77.31 78.69 41,949 +0.29(+0.37%)
May 17, 2012 76.54 78.41 76.40 78.40 69,740 +2.17(+2.84%)
May 16, 2012 75.30 76.42 74.92 76.23 123,193 +0.11(+0.15%)
May 15, 2012 75.28 76.18 74.93 76.12 224,630 +0.99(+1.32%)
May 14, 2012 74.85 75.59 74.85 75.13 99,480 +1.39(+1.88%)
May 11, 2012 73.74 73.96 73.43 73.75 21,641 +0.86(+1.18%)
May 10, 2012 72.32 72.96 71.90 72.89 43,181 -0.47(-0.64%)
May 09, 2012 73.92 73.92 72.81 73.35 34,491 +0.36(+0.49%)
May 08, 2012 73.12 73.75 72.99 72.99 62,649 +0.29(+0.39%)
May 07, 2012 72.69 72.94 72.51 72.71 229,562 +0.47(+0.65%)
May 04, 2012 71.97 72.34 71.91 72.24 51,130 +0.50(+0.69%)
May 03, 2012 71.52 71.74 71.51 71.74 30,102 +0.14(+0.19%)
May 02, 2012 71.36 71.74 71.05 71.61 10,958 +0.69(+0.97%)
May 01, 2012 71.79 71.79 70.47 70.91 18,877 -0.57(-0.80%)
Apr 30, 2012 71.84 71.95 71.41 71.49 8,549 +0.11(+0.15%)
Apr 27, 2012 71.38 71.48 71.11 71.38 14,035 +0.00(+0.00%)
Apr 26, 2012 71.46 71.67 70.77 71.38 45,563 +0.70(+0.99%)
Apr 25, 2012 70.46 71.31 70.26 70.68 24,614 -0.81(-1.13%)
Apr 24, 2012 71.91 71.97 71.31 71.49 50,691 -0.72(-0.99%)
Apr 23, 2012 72.28 72.58 72.02 72.21 30,428 +0.83(+1.17%)
Apr 20, 2012 70.94 71.38 70.72 71.38 16,047 +0.04(+0.06%)
Apr 19, 2012 71.56 71.73 71.33 71.33 9,632 -0.02(-0.03%)
Apr 18, 2012 71.40 71.42 71.12 71.35 4,626 +0.24(+0.33%)
Apr 17, 2012 70.74 71.27 70.62 71.11 11,252 -0.11(-0.16%)
Apr 16, 2012 71.24 71.87 71.15 71.23 18,400 +0.24(+0.33%)
Apr 13, 2012 70.49 71.19 70.49 70.99 19,529 +1.59(+2.29%)
Apr 12, 2012 70.08 70.16 69.33 69.40 23,970 -0.78(-1.12%)
Apr 11, 2012 70.08 70.32 69.75 70.19 26,586 -0.96(-1.35%)
Apr 10, 2012 70.19 71.41 70.19 71.14 31,029 +1.05(+1.50%)
Apr 09, 2012 69.75 70.29 69.70 70.09 75,158 +2.55(+3.77%)
Apr 05, 2012 67.64 67.74 67.19 67.55 95,610 +0.81(+1.22%)
Apr 04, 2012 67.02 67.02 66.17 66.73 16,270 +1.03(+1.57%)
Apr 03, 2012 67.96 67.96 65.63 65.70 22,268 -1.44(-2.14%)
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.