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 (%)
Nov 30, 2017 96.00 96.10 95.04 95.54 115,392 -0.70(-0.73%)
Nov 29, 2017 96.20 96.35 95.74 96.24 85,827 -1.25(-1.28%)
Nov 28, 2017 97.27 97.91 97.10 97.49 42,667 +0.20(+0.21%)
Nov 27, 2017 97.79 97.89 97.19 97.29 44,919 -0.37(-0.38%)
Nov 24, 2017 97.83 97.83 97.42 97.66 32,003 -0.39(-0.39%)
Nov 22, 2017 97.27 98.04 97.27 98.04 59,717 +0.49(+0.50%)
Nov 21, 2017 97.79 98.01 97.17 97.55 50,292 +0.56(+0.57%)
Nov 20, 2017 96.63 97.00 96.62 97.00 32,262 -0.05(-0.05%)
Nov 17, 2017 96.66 97.04 96.56 97.04 30,667 +0.99(+1.03%)
Nov 16, 2017 96.50 97.00 95.87 96.05 47,130 -1.18(-1.21%)
Nov 15, 2017 96.75 97.25 96.04 97.23 40,098 +1.47(+1.53%)
Nov 14, 2017 95.23 95.76 95.23 95.76 22,506 +1.06(+1.12%)
Nov 13, 2017 95.31 95.31 94.65 94.70 16,244 +0.27(+0.29%)
Nov 10, 2017 95.12 95.18 94.31 94.42 31,251 -1.98(-2.05%)
Nov 09, 2017 96.41 96.56 96.12 96.40 16,549 -0.31(-0.33%)
Nov 08, 2017 96.99 97.24 96.64 96.71 59,857 -0.31(-0.32%)
Nov 07, 2017 96.71 97.25 96.62 97.02 112,299 +0.61(+0.63%)
Nov 06, 2017 96.25 96.64 96.09 96.41 49,056 +0.41(+0.43%)
Nov 03, 2017 95.74 96.21 95.45 96.00 91,008 +0.40(+0.41%)
Nov 02, 2017 95.41 95.73 95.17 95.61 49,676 +0.64(+0.67%)
Nov 01, 2017 94.58 95.52 94.48 94.97 78,484 +0.71(+0.75%)
Oct 31, 2017 94.45 94.52 94.22 94.26 33,358 +0.12(+0.13%)
Oct 30, 2017 93.81 94.15 93.41 94.14 50,070 +1.06(+1.14%)
Oct 27, 2017 92.78 93.20 92.63 93.08 38,327 +0.74(+0.80%)
Oct 26, 2017 92.78 92.78 92.24 92.33 34,355 -0.27(-0.30%)
Oct 25, 2017 92.39 92.86 92.12 92.61 81,959 -0.63(-0.67%)
Oct 24, 2017 93.07 93.39 93.03 93.24 57,410 -0.91(-0.97%)
Oct 23, 2017 93.91 94.38 93.87 94.15 55,136 +0.18(+0.19%)
Oct 20, 2017 93.95 94.11 93.49 93.97 91,850 -1.34(-1.41%)
Oct 19, 2017 95.85 96.08 95.31 95.31 27,417 +0.21(+0.22%)
Oct 18, 2017 95.15 95.15 94.64 95.10 33,377 -0.90(-0.94%)
Oct 17, 2017 95.34 96.31 95.34 96.00 22,798 +0.26(+0.27%)
Oct 16, 2017 95.49 95.82 95.37 95.75 58,390 -0.06(-0.07%)
Oct 13, 2017 95.57 95.86 94.94 95.81 33,627 +1.02(+1.07%)
Oct 12, 2017 94.43 94.87 93.87 94.79 36,413 +0.46(+0.49%)
Oct 11, 2017 94.50 94.54 94.10 94.33 21,231 +0.25(+0.27%)
Oct 10, 2017 94.00 94.70 93.90 94.08 31,832 +0.38(+0.40%)
Oct 09, 2017 93.46 93.86 93.46 93.70 15,118 +0.25(+0.27%)
Oct 06, 2017 93.12 93.93 92.83 93.45 55,690 -0.30(-0.32%)
Oct 05, 2017 94.18 94.18 93.49 93.75 264,256 -0.48(-0.51%)
Oct 04, 2017 94.29 94.29 93.55 94.24 48,734 +0.00(+0.00%)
Oct 03, 2017 93.76 94.24 93.65 94.24 51,408 +0.06(+0.06%)
Oct 02, 2017 94.64 94.84 93.99 94.18 104,920 +0.01(+0.01%)
Sep 29, 2017 94.13 94.45 93.77 94.17 92,127 +0.19(+0.20%)
Sep 28, 2017 93.75 94.11 93.58 93.98 35,350 -0.47(-0.50%)
Sep 27, 2017 94.58 94.89 94.24 94.45 92,328 -2.17(-2.25%)
Sep 26, 2017 96.63 96.69 96.23 96.63 45,955 -0.25(-0.26%)
Sep 25, 2017 96.16 97.01 96.10 96.88 47,651 +0.93(+0.97%)
Sep 22, 2017 96.23 96.34 95.72 95.95 171,603 +0.28(+0.30%)
Sep 21, 2017 95.91 96.16 95.63 95.67 34,038 +0.15(+0.16%)
Sep 20, 2017 95.58 95.72 95.03 95.52 51,383 -0.04(-0.04%)
Sep 19, 2017 95.67 95.91 95.41 95.56 41,060 -0.22(-0.23%)
Sep 18, 2017 96.29 96.29 95.51 95.78 104,508 -0.57(-0.59%)
Sep 15, 2017 96.54 96.61 96.04 96.35 54,725 -0.14(-0.14%)
Sep 14, 2017 95.79 96.49 95.79 96.49 13,285 +0.58(+0.61%)
Sep 13, 2017 96.57 96.57 95.74 95.90 72,735 -0.47(-0.49%)
Sep 12, 2017 96.57 96.57 96.14 96.37 62,301 -0.54(-0.56%)
Sep 11, 2017 97.54 97.64 96.74 96.92 86,857 -1.75(-1.77%)
Sep 08, 2017 98.65 98.80 98.16 98.67 46,267 -0.22(-0.22%)
Sep 07, 2017 97.91 99.18 97.91 98.88 27,504 +1.45(+1.48%)
Sep 06, 2017 98.40 98.49 97.22 97.44 30,024 -0.96(-0.97%)
Sep 05, 2017 97.07 98.47 97.07 98.39 84,341 +2.32(+2.41%)
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.