Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 152.08 152.08 145.88 145.88 14,089 -5.69(-3.75%)
Dec 30, 2008 149.08 151.57 149.08 151.57 7,393 +1.56(+1.04%)
Dec 29, 2008 155.14 155.14 149.95 150.01 4,283 -1.79(-1.18%)
Dec 26, 2008 151.13 155.00 149.47 151.80 9,697 +1.90(+1.27%)
Dec 24, 2008 148.31 149.90 148.23 149.90 8,259 +1.10(+0.74%)
Dec 23, 2008 146.72 149.77 146.72 148.80 18,836 -0.15(-0.10%)
Dec 22, 2008 152.07 152.07 147.53 148.95 9,034 -3.10(-2.04%)
Dec 19, 2008 154.98 167.96 150.71 152.05 37,220 -0.82(-0.54%)
Dec 18, 2008 155.35 155.35 145.35 152.87 11,931 +5.09(+3.44%)
Dec 17, 2008 145.98 151.23 140.00 147.78 13,357 +6.98(+4.96%)
Dec 16, 2008 140.96 142.17 138.02 140.80 7,217 +3.26(+2.37%)
Dec 15, 2008 135.12 140.00 133.71 137.54 5,996 +3.92(+2.94%)
Dec 12, 2008 135.46 140.00 130.88 133.62 13,190 -0.98(-0.73%)
Dec 11, 2008 134.69 134.84 130.88 134.60 7,801 +0.60(+0.45%)
Dec 10, 2008 131.54 135.88 130.69 134.00 53,920 +5.56(+4.33%)
Dec 09, 2008 131.08 132.36 126.00 128.44 41,069 +0.21(+0.16%)
Dec 08, 2008 130.07 133.28 127.86 128.23 38,193 -4.77(-3.59%)
Dec 05, 2008 137.41 143.00 132.92 133.00 31,106 -1.46(-1.08%)
Dec 04, 2008 136.85 138.47 131.90 134.46 16,166 -0.25(-0.19%)
Dec 03, 2008 134.50 139.35 131.72 134.71 12,921 +2.81(+2.13%)
Dec 02, 2008 135.00 139.07 127.67 131.90 20,360 +3.14(+2.44%)
Dec 01, 2008 125.00 130.75 123.00 128.76 16,447 +6.99(+5.74%)
Nov 28, 2008 122.75 122.75 120.50 121.77 9,277 +2.77(+2.33%)
Nov 26, 2008 125.00 125.00 118.66 119.00 4,112 +1.04(+0.88%)
Nov 25, 2008 118.63 118.93 116.00 117.96 7,589 +5.10(+4.52%)
Nov 24, 2008 115.09 115.48 112.32 112.86 44,867 -2.75(-2.38%)
Nov 21, 2008 116.98 117.70 113.25 115.61 31,347 -1.59(-1.36%)
Nov 20, 2008 113.70 117.28 112.00 117.20 57,644 +9.27(+8.59%)
Nov 19, 2008 105.14 108.00 105.14 107.93 4,072 +4.09(+3.94%)
Nov 18, 2008 103.23 103.84 102.84 103.84 3,162 +0.28(+0.27%)
Nov 17, 2008 102.39 104.93 100.36 103.56 31,240 -1.44(-1.37%)
Nov 14, 2008 101.60 105.00 101.60 105.00 1,143 +6.18(+6.25%)
Nov 13, 2008 101.85 102.00 98.82 98.82 9,164 -4.35(-4.22%)
Nov 12, 2008 103.26 103.67 102.77 103.17 50,601 -0.05(-0.05%)
Nov 11, 2008 103.00 103.33 102.67 103.22 2,369 +1.00(+0.98%)
Nov 10, 2008 98.01 102.27 98.01 102.22 1,730 +0.12(+0.12%)
Nov 07, 2008 101.39 104.47 100.94 102.10 4,470 -0.55(-0.54%)
Nov 06, 2008 101.46 102.80 101.00 102.65 6,150 -1.29(-1.24%)
Nov 05, 2008 103.50 104.21 100.84 103.94 10,117 +1.34(+1.31%)
Nov 04, 2008 99.67 102.97 98.25 102.60 23,629 +3.05(+3.06%)
Nov 03, 2008 96.10 100.07 96.10 99.55 39,363 +0.66(+0.67%)
Oct 31, 2008 107.50 98.89 98.89 98.89 26,320 -1.53(-1.53%)
Oct 30, 2008 103.68 105.42 100.30 100.42 5,910 -7.09(-6.59%)
Oct 29, 2008 103.30 109.00 101.83 107.51 12,142 +4.19(+4.06%)
Oct 28, 2008 104.94 109.97 103.30 103.32 4,165 -7.18(-6.50%)
Oct 27, 2008 107.01 110.50 101.25 110.50 4,954 +3.50(+3.27%)
Oct 24, 2008 112.50 112.50 106.09 107.00 5,369 -1.50(-1.38%)
Oct 23, 2008 110.12 112.00 106.82 108.50 47,746 +1.84(+1.73%)
Oct 22, 2008 104.83 107.67 104.81 106.66 9,572 +3.47(+3.36%)
Oct 21, 2008 103.36 104.21 103.04 103.19 1,850 +0.54(+0.53%)
Oct 20, 2008 99.55 102.65 99.25 102.65 9,157 +1.88(+1.87%)
Oct 17, 2008 102.00 102.04 98.00 100.77 13,174 -3.08(-2.97%)
Oct 16, 2008 104.99 104.99 101.69 103.85 9,324 +1.29(+1.26%)
Oct 15, 2008 101.57 103.19 101.32 102.56 8,907 -0.25(-0.24%)
Oct 14, 2008 102.50 103.20 101.97 102.81 8,360 +0.04(+0.04%)
Oct 13, 2008 105.00 105.00 100.08 102.77 11,037 -2.31(-2.20%)
Oct 10, 2008 110.00 110.00 104.92 105.08 15,477 -1.04(-0.98%)
Oct 09, 2008 107.03 112.37 104.92 106.12 11,750 -0.22(-0.20%)
Oct 08, 2008 107.38 109.52 105.69 106.34 13,449 -1.08(-1.01%)
Oct 07, 2008 107.09 109.79 106.50 107.42 9,993 -0.80(-0.74%)
Oct 06, 2008 108.89 110.66 107.49 108.22 35,820 +3.05(+2.90%)
Oct 03, 2008 104.94 124.37 102.43 105.17 16,978 +0.86(+0.82%)
Oct 02, 2008 104.16 104.31 102.98 104.31 6,618 +2.75(+2.71%)
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.