Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.61 +0.19 (+0.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 85.61 85.14 85.14 85.14 88,149 -0.01(-0.01%)
Dec 30, 2015 84.80 85.46 84.64 85.15 39,810 -0.23(-0.27%)
Dec 29, 2015 86.86 86.86 85.25 85.38 60,384 -1.87(-2.15%)
Dec 28, 2015 86.93 87.80 86.92 87.25 28,234 +0.56(+0.64%)
Dec 24, 2015 86.54 86.70 86.70 86.70 14,492 +0.56(+0.65%)
Dec 23, 2015 86.07 86.32 85.71 86.13 79,737 -1.06(-1.22%)
Dec 22, 2015 87.50 87.68 86.71 87.19 25,687 -0.65(-0.74%)
Dec 21, 2015 88.42 88.67 87.58 87.85 29,885 -0.38(-0.43%)
Dec 18, 2015 88.07 88.46 87.71 88.22 64,766 +0.80(+0.92%)
Dec 17, 2015 86.53 87.69 86.53 87.42 41,599 +1.54(+1.80%)
Dec 16, 2015 85.79 87.16 85.55 85.88 34,009 -0.30(-0.35%)
Dec 15, 2015 85.82 86.33 85.78 86.18 59,014 -0.84(-0.97%)
Dec 14, 2015 87.96 88.18 86.48 87.02 62,286 -1.73(-1.95%)
Dec 11, 2015 87.77 89.03 87.52 88.75 136,618 +2.30(+2.66%)
Dec 10, 2015 86.48 86.62 86.30 86.45 10,662 +0.04(+0.04%)
Dec 09, 2015 86.15 86.86 85.43 86.41 20,528 -0.07(-0.08%)
Dec 08, 2015 87.17 87.19 86.16 86.48 35,818 -0.05(-0.06%)
Dec 07, 2015 85.54 87.21 85.43 86.53 25,863 +1.22(+1.43%)
Dec 04, 2015 84.12 85.61 84.12 85.32 85,626 +1.09(+1.30%)
Dec 03, 2015 86.30 86.30 83.72 84.22 31,911 -3.59(-4.09%)
Dec 02, 2015 87.46 87.93 86.94 87.82 109,002 +0.46(+0.53%)
Dec 01, 2015 85.84 87.42 85.84 87.35 62,271 +1.58(+1.84%)
Nov 30, 2015 85.46 85.89 85.26 85.77 53,336 +0.27(+0.32%)
Nov 27, 2015 85.61 85.76 85.33 85.50 67,420 +0.06(+0.07%)
Nov 25, 2015 85.63 85.44 85.44 85.44 31,324 +0.27(+0.31%)
Nov 24, 2015 85.30 85.54 85.08 85.18 8,331 -0.16(-0.19%)
Nov 23, 2015 85.03 85.53 84.78 85.34 21,994 +0.50(+0.59%)
Nov 20, 2015 85.26 85.38 84.60 84.84 31,326 -0.37(-0.43%)
Nov 19, 2015 85.30 85.55 85.07 85.20 237,222 +0.74(+0.88%)
Nov 18, 2015 83.97 84.55 83.86 84.46 12,887 +0.21(+0.25%)
Nov 17, 2015 83.39 84.49 82.99 84.25 37,735 +0.32(+0.39%)
Nov 16, 2015 84.03 84.45 83.53 83.92 28,849 -0.15(-0.18%)
Nov 13, 2015 83.61 84.31 83.60 84.07 32,095 +0.66(+0.80%)
Nov 12, 2015 83.04 83.63 82.93 83.41 19,827 +0.69(+0.83%)
Nov 11, 2015 82.76 83.00 82.59 82.72 28,643 -0.42(-0.51%)
Nov 10, 2015 82.87 83.74 82.81 83.14 23,729 +0.44(+0.53%)
Nov 09, 2015 82.59 83.32 82.37 82.70 65,764 -0.78(-0.94%)
Nov 06, 2015 83.93 84.09 83.19 83.49 96,756 -1.66(-1.95%)
Nov 05, 2015 85.50 85.50 84.76 85.15 77,171 -0.44(-0.51%)
Nov 04, 2015 85.72 86.12 85.20 85.58 41,331 -0.07(-0.08%)
Nov 03, 2015 86.19 86.23 85.35 85.65 54,982 -0.77(-0.89%)
Nov 02, 2015 86.27 86.67 86.19 86.41 115,175 -0.60(-0.69%)
Oct 30, 2015 86.46 87.04 86.28 87.02 111,650 +0.90(+1.04%)
Oct 29, 2015 87.56 87.56 86.02 86.12 55,396 -1.95(-2.21%)
Oct 28, 2015 88.30 88.30 87.47 88.07 65,912 -0.30(-0.34%)
Oct 27, 2015 88.64 89.01 88.37 88.37 25,353 +0.13(+0.15%)
Oct 26, 2015 88.03 88.43 88.01 88.24 57,334 +0.95(+1.09%)
Oct 23, 2015 87.27 87.68 87.02 87.28 37,789 -0.99(-1.12%)
Oct 22, 2015 88.23 88.79 87.17 88.27 65,765 +0.32(+0.37%)
Oct 21, 2015 87.54 88.32 87.37 87.95 17,399 +1.36(+1.57%)
Oct 20, 2015 86.69 86.93 86.52 86.59 21,194 -0.97(-1.11%)
Oct 19, 2015 87.90 87.90 86.97 87.56 36,184 -0.21(-0.24%)
Oct 16, 2015 88.37 88.55 87.76 87.77 109,583 -0.25(-0.28%)
Oct 15, 2015 88.44 88.47 87.82 88.02 82,393 -0.63(-0.71%)
Oct 14, 2015 87.74 88.66 87.44 88.65 63,350 +1.30(+1.49%)
Oct 13, 2015 87.76 87.76 86.90 87.35 49,951 +0.15(+0.17%)
Oct 12, 2015 87.11 87.45 87.09 87.20 13,457 +0.85(+0.98%)
Oct 09, 2015 85.96 86.66 85.96 86.36 31,410 +0.15(+0.18%)
Oct 08, 2015 87.32 87.75 85.55 86.20 44,412 -0.83(-0.95%)
Oct 07, 2015 86.92 87.32 86.60 87.03 16,177 -0.40(-0.46%)
Oct 06, 2015 86.69 87.63 86.48 87.42 50,882 +0.48(+0.55%)
Oct 05, 2015 87.72 87.96 86.83 86.95 46,235 -1.79(-2.02%)
Oct 02, 2015 89.59 90.33 88.45 88.74 324,491 +0.76(+0.86%)
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.