Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 74.33 74.61 73.88 73.88 46,851 -0.65(-0.87%)
Mar 27, 2013 74.34 74.85 74.34 74.52 116,483 +0.86(+1.17%)
Mar 26, 2013 73.24 73.77 73.05 73.66 12,128 +0.13(+0.17%)
Mar 25, 2013 72.91 73.82 72.91 73.53 58,878 +0.05(+0.06%)
Mar 22, 2013 73.57 73.78 73.22 73.49 33,614 -0.04(-0.05%)
Mar 21, 2013 72.99 73.53 72.81 73.53 149,305 +1.06(+1.46%)
Mar 20, 2013 72.95 73.15 72.36 72.47 14,011 -1.18(-1.60%)
Mar 19, 2013 72.85 74.00 72.85 73.65 44,454 +0.72(+0.99%)
Mar 18, 2013 73.11 73.13 72.57 72.92 26,778 +0.88(+1.23%)
Mar 15, 2013 71.82 72.22 71.77 72.04 59,840 +0.49(+0.68%)
Mar 14, 2013 71.45 71.98 71.45 71.55 11,589 -0.32(-0.44%)
Mar 13, 2013 71.58 72.19 71.57 71.87 61,192 -0.17(-0.23%)
Mar 12, 2013 71.61 72.15 71.60 72.04 22,255 +0.72(+1.01%)
Mar 11, 2013 71.50 71.62 71.32 71.32 16,322 -0.03(-0.04%)
Mar 08, 2013 71.44 71.82 71.15 71.35 55,665 -1.12(-1.55%)
Mar 07, 2013 72.67 72.85 72.18 72.47 29,859 -0.64(-0.88%)
Mar 06, 2013 73.54 73.67 73.08 73.11 29,545 -1.11(-1.50%)
Mar 05, 2013 74.44 74.44 74.00 74.22 6,213 -0.38(-0.51%)
Mar 04, 2013 75.08 75.13 74.48 74.60 21,581 -0.37(-0.49%)
Mar 01, 2013 74.88 75.35 74.76 74.97 101,583 +0.57(+0.77%)
Feb 28, 2013 74.43 74.66 74.15 74.40 10,621 -0.01(-0.01%)
Feb 27, 2013 75.49 75.49 74.11 74.40 7,589 -0.19(-0.26%)
Feb 26, 2013 74.84 75.59 74.60 74.60 15,746 +1.20(+1.63%)
Feb 22, 2013 73.12 73.54 73.11 73.40 15,642 +0.24(+0.33%)
Feb 21, 2013 73.21 73.41 72.91 73.16 41,313 +0.55(+0.75%)
Feb 20, 2013 72.06 72.67 71.82 72.61 11,021 +0.25(+0.34%)
Feb 19, 2013 73.12 73.16 72.36 72.37 11,529 -0.56(-0.77%)
Feb 15, 2013 72.75 72.93 72.65 72.93 10,773 -0.15(-0.20%)
Feb 14, 2013 72.67 73.25 72.48 73.08 15,302 +0.70(+0.96%)
Feb 13, 2013 72.15 72.58 72.15 72.38 24,969 -0.68(-0.93%)
Feb 12, 2013 73.10 73.37 72.73 73.06 34,809 -0.39(-0.53%)
Feb 11, 2013 73.28 73.65 73.26 73.45 24,088 +0.23(+0.31%)
Feb 08, 2013 72.65 73.27 72.65 73.22 6,604 +0.18(+0.25%)
Feb 07, 2013 73.15 73.61 73.04 73.04 43,210 +0.07(+0.10%)
Feb 06, 2013 72.59 73.13 72.26 72.97 43,567 -0.26(-0.35%)
Feb 04, 2013 72.87 73.48 72.76 73.23 21,252 +1.12(+1.55%)
Feb 01, 2013 74.13 74.13 72.06 72.11 25,912 -1.15(-1.57%)
Jan 31, 2013 73.09 73.38 72.93 73.26 24,746 +0.21(+0.29%)
Jan 30, 2013 72.94 73.06 72.45 73.05 39,344 -0.17(-0.23%)
Jan 29, 2013 73.83 74.21 73.15 73.21 31,918 -0.68(-0.92%)
Jan 28, 2013 73.15 73.92 73.15 73.89 24,174 -0.22(-0.30%)
Jan 25, 2013 74.73 74.74 73.97 74.12 82,742 -1.58(-2.08%)
Jan 24, 2013 75.97 75.97 75.27 75.69 117,519 -0.53(-0.70%)
Jan 23, 2013 76.23 76.47 75.94 76.23 14,584 +0.12(+0.16%)
Jan 22, 2013 75.43 76.25 75.42 76.11 7,794 +0.03(+0.04%)
Jan 18, 2013 75.58 76.08 75.56 76.07 20,023 +0.92(+1.23%)
Jan 17, 2013 75.50 75.51 74.84 75.15 39,404 -1.04(-1.37%)
Jan 16, 2013 76.68 76.68 76.12 76.19 15,951 +0.01(+0.02%)
Jan 15, 2013 76.52 76.60 76.18 76.18 34,824 +0.42(+0.55%)
Jan 14, 2013 76.14 76.31 75.61 75.76 40,279 -0.23(-0.30%)
Jan 11, 2013 74.77 75.99 74.64 75.99 18,266 +1.00(+1.33%)
Jan 10, 2013 74.82 75.21 74.41 74.99 24,999 -0.33(-0.43%)
Jan 09, 2013 75.04 75.51 74.96 75.31 144,150 +0.38(+0.51%)
Jan 08, 2013 74.84 75.25 74.82 74.94 114,877 +0.53(+0.72%)
Jan 07, 2013 74.19 74.67 74.11 74.40 21,134 +0.22(+0.29%)
Jan 04, 2013 73.58 74.42 73.32 74.18 56,494 +0.32(+0.43%)
Jan 03, 2013 75.14 75.29 73.74 73.86 59,023 -1.48(-1.97%)
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.