Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 67.51 67.51 65.67 65.89 29,533 -1.32(-1.97%)
Mar 29, 2012 67.35 67.35 66.97 67.21 12,222 +0.62(+0.93%)
Mar 28, 2012 66.13 66.98 66.13 66.59 14,794 -0.17(-0.26%)
Mar 27, 2012 66.60 66.90 66.44 66.76 303,671 +0.12(+0.17%)
Mar 26, 2012 66.51 66.74 65.57 66.65 12,724 -0.21(-0.31%)
Mar 23, 2012 66.37 67.06 66.37 66.85 31,617 +0.90(+1.36%)
Mar 22, 2012 66.09 66.19 65.72 65.95 65,176 +0.18(+0.28%)
Mar 21, 2012 64.73 65.89 64.73 65.77 25,198 +1.18(+1.83%)
Mar 20, 2012 64.12 64.72 64.08 64.59 48,546 +0.41(+0.63%)
Mar 19, 2012 65.25 65.28 63.78 64.18 83,432 -1.02(-1.57%)
Mar 16, 2012 64.40 65.22 64.09 65.20 167,364 +0.30(+0.47%)
Mar 15, 2012 64.76 65.46 64.76 64.90 30,246 -0.18(-0.27%)
Mar 14, 2012 66.39 66.44 64.89 65.07 104,773 -2.64(-3.90%)
Mar 13, 2012 68.51 68.80 67.41 67.72 35,846 -1.59(-2.30%)
Mar 12, 2012 69.49 69.83 69.26 69.31 6,807 +0.18(+0.25%)
Mar 09, 2012 68.77 69.13 68.33 69.13 14,788 +0.03(+0.04%)
Mar 08, 2012 69.40 69.72 69.03 69.11 26,496 -1.00(-1.43%)
Mar 07, 2012 70.64 70.64 69.91 70.11 70,493 -0.42(-0.59%)
Mar 06, 2012 70.45 71.05 70.32 70.52 69,399 +1.18(+1.69%)
Mar 05, 2012 70.01 70.19 69.34 69.35 6,278 -0.66(-0.94%)
Mar 02, 2012 69.71 70.41 69.71 70.01 12,426 +0.95(+1.38%)
Mar 01, 2012 69.37 69.57 68.77 69.05 12,213 -1.51(-2.14%)
Feb 29, 2012 70.50 70.85 69.71 70.56 50,039 -0.01(-0.02%)
Feb 28, 2012 71.46 71.56 70.50 70.58 13,031 -0.72(-1.01%)
Feb 27, 2012 70.92 71.39 70.69 71.30 27,171 +1.23(+1.76%)
Feb 24, 2012 69.79 70.32 69.73 70.07 44,234 +0.66(+0.95%)
Feb 23, 2012 68.96 69.59 68.84 69.41 36,302 -0.06(-0.09%)
Feb 22, 2012 68.57 69.47 68.57 69.47 63,164 +1.54(+2.27%)
Feb 21, 2012 68.35 68.54 67.61 67.93 195,013 -1.16(-1.68%)
Feb 17, 2012 68.60 69.09 68.42 69.09 30,385 -0.11(-0.16%)
Feb 16, 2012 69.99 69.99 68.74 69.20 10,867 -0.62(-0.89%)
Feb 15, 2012 70.17 70.45 69.82 69.82 41,576 -0.11(-0.16%)
Feb 14, 2012 69.91 70.48 69.68 69.93 159,897 +0.22(+0.32%)
Feb 13, 2012 69.16 69.83 69.00 69.71 101,483 +0.16(+0.23%)
Feb 10, 2012 69.43 69.80 69.22 69.55 97,918 +1.31(+1.92%)
Feb 09, 2012 68.95 68.95 67.56 68.24 100,335 -1.16(-1.67%)
Feb 08, 2012 69.08 69.59 68.90 69.40 18,120 +0.23(+0.33%)
Feb 07, 2012 69.46 69.51 68.79 69.17 24,228 -1.22(-1.73%)
Feb 06, 2012 69.51 70.48 69.19 70.38 30,458 +0.87(+1.26%)
Feb 03, 2012 69.18 69.51 68.89 69.51 63,915 -1.96(-2.74%)
Feb 02, 2012 71.66 71.87 71.26 71.46 75,161 -0.46(-0.64%)
Feb 01, 2012 72.45 72.45 71.52 71.93 68,759 -1.03(-1.42%)
Jan 31, 2012 71.69 73.21 71.65 72.96 37,785 +1.08(+1.50%)
Jan 30, 2012 72.30 72.63 71.79 71.88 77,543 +1.13(+1.59%)
Jan 27, 2012 70.32 70.86 69.55 70.75 61,902 +0.49(+0.70%)
Jan 26, 2012 69.08 70.26 68.91 70.26 64,377 +1.45(+2.11%)
Jan 25, 2012 68.99 70.62 68.81 68.81 40,364 -0.44(-0.64%)
Jan 24, 2012 69.58 69.58 68.88 69.25 28,366 -0.07(-0.10%)
Jan 23, 2012 69.17 69.46 68.61 69.32 25,176 -0.78(-1.11%)
Jan 20, 2012 70.71 70.75 69.90 70.10 78,795 -1.17(-1.65%)
Jan 19, 2012 72.11 72.30 70.84 71.27 34,283 -1.57(-2.16%)
Jan 18, 2012 74.08 74.11 72.73 72.84 32,688 -1.23(-1.67%)
Jan 17, 2012 73.64 74.15 73.52 74.08 55,080 +0.44(+0.59%)
Jan 13, 2012 73.63 74.18 73.29 73.64 55,254 +1.22(+1.68%)
Jan 12, 2012 72.55 72.72 72.04 72.42 47,725 +0.00(+0.00%)
Jan 11, 2012 72.30 72.81 72.08 72.42 107,906 +0.84(+1.18%)
Jan 10, 2012 70.83 71.91 70.83 71.58 80,275 -0.13(-0.18%)
Jan 09, 2012 71.54 72.41 71.46 71.71 36,888 -0.01(-0.01%)
Jan 06, 2012 70.82 71.99 70.78 71.71 21,858 +0.59(+0.83%)
Jan 05, 2012 71.26 72.45 70.89 71.12 118,103 -0.30(-0.43%)
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.