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 (%)
Sep 30, 2015 87.38 87.76 87.12 87.37 215,367 -0.44(-0.50%)
Sep 29, 2015 87.52 88.20 87.14 87.81 75,508 +0.37(+0.42%)
Sep 28, 2015 86.28 87.73 86.28 87.44 43,135 +1.86(+2.17%)
Sep 25, 2015 85.65 85.90 85.24 85.58 55,226 -0.88(-1.01%)
Sep 24, 2015 87.08 87.45 86.41 86.46 66,161 +0.74(+0.87%)
Sep 23, 2015 85.46 85.88 84.95 85.71 33,834 +0.15(+0.18%)
Sep 22, 2015 85.26 86.20 84.77 85.56 60,440 +1.56(+1.86%)
Sep 21, 2015 85.06 85.18 83.70 84.00 82,952 -1.95(-2.27%)
Sep 18, 2015 84.88 86.21 84.86 85.95 169,244 +1.88(+2.24%)
Sep 17, 2015 82.66 84.13 81.98 84.07 35,194 +1.53(+1.85%)
Sep 16, 2015 82.82 83.24 82.30 82.54 88,916 -0.61(-0.73%)
Sep 15, 2015 84.97 85.15 83.05 83.15 52,669 -2.49(-2.91%)
Sep 14, 2015 85.96 86.20 85.39 85.64 11,380 +0.15(+0.18%)
Sep 11, 2015 85.50 86.06 85.44 85.48 96,541 +0.82(+0.97%)
Sep 10, 2015 85.09 85.16 84.58 84.66 26,265 -0.83(-0.97%)
Sep 09, 2015 83.48 85.75 83.44 85.49 122,099 +0.68(+0.80%)
Sep 08, 2015 85.31 85.56 84.77 84.81 61,299 -1.52(-1.76%)
Sep 04, 2015 86.12 86.32 86.32 86.32 56,972 +1.11(+1.31%)
Sep 03, 2015 85.17 85.40 84.49 85.21 36,904 +0.24(+0.28%)
Sep 02, 2015 85.42 85.89 84.69 84.97 137,827 -1.06(-1.23%)
Sep 01, 2015 85.61 86.26 84.94 86.03 156,730 +0.55(+0.64%)
Aug 31, 2015 87.20 87.55 85.37 85.48 64,170 -0.56(-0.65%)
Aug 28, 2015 86.91 87.60 85.99 86.05 119,973 +0.13(+0.15%)
Aug 27, 2015 86.00 86.92 85.55 85.92 94,726 -0.16(-0.19%)
Aug 26, 2015 87.11 87.68 85.65 86.08 187,729 -2.47(-2.79%)
Aug 25, 2015 88.63 89.02 87.72 88.54 229,194 -2.32(-2.55%)
Aug 24, 2015 91.74 93.48 90.22 90.86 342,033 +0.03(+0.03%)
Aug 21, 2015 90.42 91.17 89.89 90.83 121,955 +0.50(+0.56%)
Aug 20, 2015 89.27 90.56 89.27 90.33 98,917 +1.31(+1.47%)
Aug 19, 2015 87.42 89.08 87.28 89.02 136,281 +1.10(+1.25%)
Aug 18, 2015 88.19 88.65 87.80 87.92 31,316 -0.81(-0.92%)
Aug 17, 2015 88.98 89.45 88.73 88.73 29,222 +0.45(+0.51%)
Aug 14, 2015 87.77 88.64 87.47 88.29 42,265 +0.34(+0.39%)
Aug 13, 2015 88.01 88.43 87.36 87.94 54,175 -0.23(-0.26%)
Aug 12, 2015 89.10 89.78 88.06 88.17 80,124 -0.55(-0.62%)
Aug 11, 2015 88.46 89.30 88.23 88.72 38,638 +1.86(+2.14%)
Aug 10, 2015 87.65 87.70 86.67 86.86 84,075 -1.67(-1.89%)
Aug 07, 2015 87.37 88.56 87.32 88.53 45,749 +1.76(+2.03%)
Aug 06, 2015 85.90 86.83 85.86 86.76 28,048 +1.11(+1.29%)
Aug 05, 2015 85.65 85.80 85.09 85.66 77,013 -0.76(-0.88%)
Aug 04, 2015 87.06 87.21 86.31 86.42 48,889 -0.92(-1.06%)
Aug 03, 2015 86.16 87.47 86.16 87.34 121,561 +1.18(+1.37%)
Jul 31, 2015 86.10 86.33 85.54 86.16 58,220 +0.97(+1.14%)
Jul 30, 2015 84.75 85.42 84.72 85.19 16,150 +1.00(+1.19%)
Jul 29, 2015 84.50 84.82 83.96 84.19 20,863 -0.43(-0.51%)
Jul 28, 2015 84.56 85.09 84.42 84.62 45,406 -0.88(-1.03%)
Jul 27, 2015 85.79 85.84 84.96 85.50 30,081 +0.67(+0.79%)
Jul 24, 2015 85.10 85.12 84.50 84.83 56,741 +0.40(+0.48%)
Jul 23, 2015 83.18 84.59 83.00 84.43 62,014 +1.39(+1.67%)
Jul 22, 2015 82.50 83.26 82.36 83.04 62,064 +0.91(+1.11%)
Jul 21, 2015 81.00 82.13 81.00 82.13 13,277 +0.50(+0.61%)
Jul 20, 2015 81.68 81.99 81.24 81.63 24,916 -0.61(-0.75%)
Jul 17, 2015 81.67 82.34 81.66 82.25 90,077 +0.91(+1.13%)
Jul 16, 2015 80.04 81.41 79.99 81.33 51,664 +1.01(+1.26%)
Jul 15, 2015 79.31 80.63 79.09 80.32 45,572 +1.16(+1.47%)
Jul 14, 2015 79.10 79.31 78.76 79.16 92,102 +0.34(+0.44%)
Jul 13, 2015 78.55 79.58 78.55 78.81 58,093 -0.48(-0.61%)
Jul 10, 2015 79.11 79.87 78.90 79.30 148,523 -1.80(-2.22%)
Jul 09, 2015 81.76 82.28 80.99 81.10 91,282 -2.41(-2.88%)
Jul 08, 2015 83.09 83.67 82.53 83.51 98,908 +1.20(+1.46%)
Jul 07, 2015 82.69 83.48 82.12 82.31 120,115 +1.17(+1.44%)
Jul 06, 2015 79.97 81.58 79.97 81.14 47,539 +2.01(+2.54%)
Jul 02, 2015 79.48 79.12 79.12 79.12 48,501 +0.32(+0.41%)
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.