Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 88.99 89.61 88.93 89.29 41,151 +0.54(+0.61%)
Feb 27, 2017 89.45 89.48 88.69 88.75 70,105 -0.62(-0.69%)
Feb 24, 2017 88.78 89.70 88.69 89.37 163,216 +1.33(+1.51%)
Feb 23, 2017 87.97 88.19 87.77 88.04 77,003 +0.27(+0.31%)
Feb 22, 2017 88.29 88.33 87.16 87.77 38,820 +0.29(+0.33%)
Feb 21, 2017 87.10 88.09 87.10 87.48 35,514 -0.34(-0.39%)
Feb 17, 2017 87.82 87.82 87.82 0 +0.66(+0.76%)
Feb 16, 2017 86.73 87.81 86.73 87.16 42,894 +0.62(+0.72%)
Feb 15, 2017 86.48 86.82 86.26 86.53 37,495 -0.57(-0.65%)
Feb 14, 2017 87.86 87.86 86.38 87.10 105,894 -0.81(-0.92%)
Feb 13, 2017 87.98 88.07 87.51 87.91 63,044 -0.71(-0.80%)
Feb 10, 2017 87.75 88.63 87.75 88.62 38,693 +0.10(+0.12%)
Feb 09, 2017 89.02 89.15 88.40 88.52 29,727 -1.32(-1.47%)
Feb 08, 2017 88.95 89.98 88.95 89.84 100,385 +1.57(+1.78%)
Feb 07, 2017 87.34 88.51 86.93 88.26 60,949 +1.06(+1.21%)
Feb 06, 2017 87.42 87.75 86.74 87.20 74,858 +0.70(+0.81%)
Feb 03, 2017 86.98 87.51 86.17 86.50 62,348 -0.23(-0.26%)
Feb 02, 2017 87.42 87.75 86.65 86.73 48,819 -0.18(-0.21%)
Feb 01, 2017 86.70 87.57 86.40 86.91 41,930 -0.67(-0.77%)
Jan 31, 2017 86.82 87.77 86.71 87.58 42,262 +1.00(+1.16%)
Jan 30, 2017 86.77 87.27 86.58 86.58 33,872 -0.48(-0.55%)
Jan 27, 2017 86.96 87.34 86.77 87.06 51,827 +0.32(+0.37%)
Jan 26, 2017 86.27 86.77 85.84 86.74 55,755 +0.50(+0.58%)
Jan 25, 2017 86.84 87.04 86.09 86.24 99,722 -1.63(-1.85%)
Jan 24, 2017 88.20 88.57 87.21 87.87 57,762 -0.77(-0.87%)
Jan 23, 2017 87.77 89.40 87.77 88.63 52,967 +1.10(+1.26%)
Jan 20, 2017 87.56 87.87 86.92 87.53 44,426 -0.30(-0.34%)
Jan 19, 2017 88.21 88.21 87.27 87.84 61,661 -0.78(-0.88%)
Jan 18, 2017 89.29 89.37 88.46 88.62 62,234 -1.42(-1.58%)
Jan 17, 2017 90.51 90.52 89.63 90.04 98,801 +1.23(+1.39%)
Jan 13, 2017 88.81 88.81 88.81 0 -0.63(-0.71%)
Jan 12, 2017 90.29 90.69 89.34 89.44 115,582 -0.42(-0.47%)
Jan 11, 2017 89.57 90.24 89.16 89.86 152,490 +0.53(+0.59%)
Jan 10, 2017 88.99 89.41 88.84 89.33 100,460 -0.12(-0.13%)
Jan 09, 2017 89.35 89.50 88.87 89.45 40,780 +1.02(+1.15%)
Jan 06, 2017 88.84 89.16 88.34 88.43 101,071 -1.26(-1.40%)
Jan 05, 2017 87.87 89.69 87.64 89.69 421,345 +2.20(+2.51%)
Jan 04, 2017 87.07 87.52 86.91 87.49 101,946 +0.35(+0.41%)
Jan 03, 2017 85.66 87.37 85.48 87.13 156,126 +0.63(+0.73%)
Dec 30, 2016 86.50 86.50 86.50 0 +0.28(+0.32%)
Dec 29, 2016 86.15 86.67 86.06 86.22 61,550 +0.19(+0.22%)
Dec 28, 2016 85.36 86.33 85.35 86.03 137,537 +0.92(+1.09%)
Dec 27, 2016 84.76 85.17 84.70 85.11 247,705 -0.32(-0.38%)
Dec 23, 2016 85.43 85.43 85.43 0 +0.06(+0.06%)
Dec 22, 2016 85.10 85.40 84.93 85.38 19,089 -0.10(-0.12%)
Dec 21, 2016 85.04 85.53 84.90 85.48 106,341 +0.42(+0.49%)
Dec 20, 2016 84.89 85.10 84.59 85.06 129,798 -0.55(-0.64%)
Dec 19, 2016 85.29 85.76 84.86 85.61 78,600 +1.27(+1.51%)
Dec 16, 2016 84.72 84.98 83.93 84.33 115,592 -0.08(-0.09%)
Dec 15, 2016 84.58 85.32 83.85 84.41 237,286 +0.61(+0.73%)
Dec 14, 2016 86.06 86.06 83.80 83.80 132,448 -1.17(-1.38%)
Dec 13, 2016 85.11 85.22 84.19 84.98 128,727 +0.66(+0.78%)
Dec 12, 2016 83.87 84.46 83.56 84.32 201,685 +0.05(+0.06%)
Dec 09, 2016 85.22 85.52 84.07 84.27 169,443 -1.49(-1.73%)
Dec 08, 2016 86.04 86.09 85.64 85.75 124,191 -1.52(-1.75%)
Dec 07, 2016 86.60 87.46 86.60 87.28 123,733 +1.01(+1.17%)
Dec 06, 2016 86.49 86.72 86.00 86.26 54,466 -0.21(-0.25%)
Dec 05, 2016 85.72 87.15 85.41 86.48 67,727 +0.02(+0.03%)
Dec 02, 2016 86.11 87.09 86.11 86.46 93,989 +0.70(+0.82%)
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.