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 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%)
Sep 01, 2017 96.93 96.93 95.89 96.08 165,999 -1.38(-1.41%)
Aug 31, 2017 97.13 97.46 96.95 97.46 102,549 +0.46(+0.47%)
Aug 30, 2017 96.92 97.22 96.62 97.00 27,486 -0.02(-0.02%)
Aug 29, 2017 97.74 97.74 96.76 97.02 45,657 +0.44(+0.46%)
Aug 28, 2017 96.20 96.78 96.20 96.58 33,606 -0.20(-0.21%)
Aug 25, 2017 96.52 96.86 96.42 96.78 33,982 +0.68(+0.71%)
Aug 24, 2017 96.27 96.60 96.10 96.10 37,791 -0.52(-0.54%)
Aug 23, 2017 96.25 96.62 96.12 96.62 34,859 +1.07(+1.12%)
Aug 22, 2017 96.14 96.14 95.51 95.55 527,776 -0.83(-0.86%)
Aug 21, 2017 96.32 96.38 96.05 96.38 30,618 +0.33(+0.34%)
Aug 18, 2017 96.32 96.71 95.58 96.05 110,440 +0.18(+0.19%)
Aug 17, 2017 95.00 96.13 95.00 95.87 25,305 +0.85(+0.89%)
Aug 16, 2017 94.27 95.32 94.27 95.02 44,067 +0.29(+0.30%)
Aug 15, 2017 94.15 94.90 94.15 94.73 29,642 -0.57(-0.60%)
Aug 14, 2017 95.34 95.65 95.08 95.30 55,191 -0.50(-0.53%)
Aug 11, 2017 95.23 95.81 95.02 95.81 85,645 -0.10(-0.10%)
Aug 10, 2017 95.01 95.94 94.91 95.90 53,946 +1.33(+1.41%)
Aug 09, 2017 95.15 95.34 94.57 94.57 74,458 +0.50(+0.53%)
Aug 08, 2017 94.31 94.31 93.39 94.08 53,158 -0.43(-0.46%)
Aug 07, 2017 94.30 94.54 93.96 94.51 31,603 +0.17(+0.18%)
Aug 04, 2017 94.63 94.63 93.82 94.34 99,138 -1.15(-1.20%)
Aug 03, 2017 94.75 95.56 94.56 95.49 38,629 +1.47(+1.57%)
Aug 02, 2017 94.28 94.53 94.01 94.01 26,724 +0.03(+0.03%)
Aug 01, 2017 92.15 93.98 92.15 93.98 41,474 +1.07(+1.15%)
Jul 31, 2017 92.16 92.94 92.16 92.91 39,303 +0.06(+0.07%)
Jul 28, 2017 91.97 92.87 91.97 92.85 47,202 +0.85(+0.92%)
Jul 27, 2017 92.05 92.22 91.66 92.00 32,193 -0.65(-0.70%)
Jul 26, 2017 92.07 92.94 91.87 92.65 61,013 +0.22(+0.23%)
Jul 25, 2017 93.00 93.12 92.42 92.43 42,948 -1.83(-1.94%)
Jul 24, 2017 94.70 94.81 94.14 94.26 34,677 -0.64(-0.68%)
Jul 21, 2017 94.65 95.11 94.62 94.90 48,216 +0.60(+0.64%)
Jul 20, 2017 94.59 94.82 93.97 94.30 99,657 +0.33(+0.35%)
Jul 19, 2017 93.97 94.18 93.74 93.97 51,267 +0.16(+0.17%)
Jul 18, 2017 93.39 93.96 93.34 93.81 155,854 +1.13(+1.22%)
Jul 17, 2017 92.30 92.90 92.22 92.68 58,452 +0.34(+0.36%)
Jul 14, 2017 93.00 93.02 92.10 92.34 71,241 +0.21(+0.23%)
Jul 13, 2017 92.71 92.71 91.90 92.14 34,100 -0.77(-0.83%)
Jul 12, 2017 92.79 92.99 92.42 92.91 70,262 +0.79(+0.86%)
Jul 11, 2017 91.78 92.38 91.66 92.11 17,595 +0.36(+0.39%)
Jul 10, 2017 91.81 92.14 91.74 91.75 41,696 -0.06(-0.07%)
Jul 07, 2017 91.90 92.14 91.58 91.82 69,299 -0.80(-0.87%)
Jul 06, 2017 92.77 92.18 92.62 57,170 -1.22(-1.30%)
Jul 05, 2017 93.47 93.91 93.35 93.83 34,602 +0.30(+0.32%)
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.