Extended Dur Trs Idx ETF Vanguard (NY: EDV )

130.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 109.91 110.35 109.67 110.17 16,456 +0.32(+0.29%)
Jan 30, 2013 109.69 109.86 108.94 109.85 26,163 -0.25(-0.23%)
Jan 29, 2013 111.02 111.60 110.00 110.10 21,225 -1.03(-0.92%)
Jan 28, 2013 110.00 111.17 110.00 111.13 16,075 -0.33(-0.30%)
Jan 25, 2013 112.38 112.39 111.24 111.46 55,021 -2.37(-2.08%)
Jan 24, 2013 114.24 114.24 113.20 113.83 78,147 -0.80(-0.70%)
Jan 23, 2013 114.64 115.00 114.20 114.63 9,698 +0.18(+0.16%)
Jan 22, 2013 113.43 114.66 113.42 114.45 5,183 +0.05(+0.04%)
Jan 18, 2013 113.66 114.41 113.63 114.40 13,315 +1.39(+1.23%)
Jan 17, 2013 113.54 113.55 112.55 113.01 26,203 -1.57(-1.37%)
Jan 16, 2013 115.31 115.32 114.47 114.58 10,607 +0.02(+0.02%)
Jan 15, 2013 115.07 115.20 114.56 114.56 23,157 +0.63(+0.55%)
Jan 14, 2013 114.50 114.75 113.70 113.93 26,785 -0.34(-0.30%)
Jan 11, 2013 112.44 114.27 112.25 114.27 12,147 +1.50(+1.33%)
Jan 10, 2013 112.52 113.10 111.90 112.77 16,624 -0.49(-0.43%)
Jan 09, 2013 112.84 113.55 112.73 113.26 95,856 +0.57(+0.51%)
Jan 08, 2013 112.55 113.16 112.51 112.69 76,390 +0.80(+0.72%)
Jan 07, 2013 111.57 112.29 111.45 111.89 14,054 +0.33(+0.29%)
Jan 04, 2013 110.65 111.91 110.26 111.56 37,567 +0.48(+0.43%)
Jan 03, 2013 113.00 113.23 110.89 111.08 39,249 -2.23(-1.97%)
Jan 02, 2013 113.35 116.00 113.13 113.31 100,518 -2.69(-2.32%)
Dec 31, 2012 118.54 118.54 115.56 116.00 79,426 -2.94(-2.47%)
Dec 28, 2012 118.98 119.28 118.35 118.94 16,115 +0.67(+0.57%)
Dec 27, 2012 117.80 119.18 117.15 118.27 68,994 +0.65(+0.55%)
Dec 26, 2012 116.96 117.74 116.96 117.62 37,874 +0.47(+0.40%)
Dec 24, 2012 116.94 117.16 116.61 117.15 17,431 -0.24(-0.20%)
Dec 21, 2012 117.45 117.59 116.66 117.39 20,167 +1.88(+1.63%)
Dec 20, 2012 116.57 116.57 114.69 115.51 21,562 -5.86(-4.83%)
Dec 19, 2012 121.37 122.34 121.17 121.37 27,733 +0.77(+0.64%)
Dec 18, 2012 122.25 122.42 119.83 120.60 35,709 -2.18(-1.78%)
Dec 17, 2012 125.28 125.28 122.74 122.78 34,413 -2.56(-2.04%)
Dec 14, 2012 124.75 125.41 124.71 125.34 9,404 +1.34(+1.08%)
Dec 13, 2012 123.14 124.51 123.14 124.00 15,636 -0.06(-0.05%)
Dec 12, 2012 125.67 126.38 123.97 124.06 29,042 -1.98(-1.57%)
Dec 11, 2012 126.36 126.50 125.83 126.04 12,944 -1.52(-1.19%)
Dec 10, 2012 127.56 127.72 126.99 127.56 20,405 +0.75(+0.59%)
Dec 07, 2012 126.81 127.59 126.68 126.81 29,010 -1.66(-1.29%)
Dec 06, 2012 128.70 129.11 128.26 128.47 13,135 +0.40(+0.31%)
Dec 05, 2012 128.29 128.29 127.88 128.07 5,840 -0.12(-0.09%)
Dec 04, 2012 127.60 128.19 127.20 128.19 28,055 +1.46(+1.15%)
Nov 30, 2012 128.07 128.07 126.63 126.73 5,373 -0.77(-0.60%)
Nov 29, 2012 126.86 127.56 126.61 127.50 4,454 -0.23(-0.18%)
Nov 28, 2012 128.74 129.18 127.51 127.73 23,593 +0.02(+0.02%)
Nov 27, 2012 128.30 128.30 127.16 127.71 42,753 +0.40(+0.31%)
Nov 26, 2012 128.01 128.05 127.05 127.31 14,664 +1.21(+0.96%)
Nov 23, 2012 126.55 126.70 126.10 126.10 9,920 -0.46(-0.36%)
Nov 21, 2012 126.34 126.63 125.89 126.56 8,820 +0.17(+0.13%)
Nov 20, 2012 127.88 128.27 126.39 126.39 34,755 -2.12(-1.65%)
Nov 19, 2012 128.15 128.63 127.57 128.51 25,431 -0.75(-0.58%)
Nov 16, 2012 129.25 130.66 129.25 129.26 15,106 -0.62(-0.48%)
Nov 15, 2012 128.99 130.27 128.73 129.88 17,045 -0.12(-0.09%)
Nov 14, 2012 128.70 130.00 128.44 130.00 28,172 +0.06(+0.05%)
Nov 13, 2012 129.25 129.95 129.06 129.94 62,624 +1.01(+0.78%)
Nov 12, 2012 128.73 129.62 128.70 128.93 20,542 +0.28(+0.22%)
Nov 09, 2012 128.34 128.89 127.53 128.65 33,567 +0.21(+0.16%)
Nov 08, 2012 125.11 128.50 124.79 128.44 44,764 +2.94(+2.34%)
Nov 07, 2012 125.62 126.27 125.26 125.50 34,067 +2.99(+2.44%)
Nov 06, 2012 123.53 124.03 122.51 122.51 13,578 -1.55(-1.25%)
Nov 05, 2012 124.33 124.65 123.99 124.06 23,982 +0.97(+0.79%)
Nov 02, 2012 121.62 123.21 121.62 123.09 17,686 -0.24(-0.19%)
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.