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 (%)
Jun 30, 2015 78.38 79.34 78.13 78.31 74,157 -0.66(-0.83%)
Jun 29, 2015 76.85 79.47 76.85 78.97 68,454 +2.88(+3.78%)
Jun 26, 2015 76.76 76.76 75.79 76.09 36,410 -1.15(-1.49%)
Jun 25, 2015 77.37 77.77 76.97 77.25 38,347 -0.41(-0.52%)
Jun 24, 2015 77.15 77.76 77.01 77.65 24,794 +0.96(+1.25%)
Jun 23, 2015 76.31 77.41 76.31 76.69 45,356 -0.71(-0.92%)
Jun 22, 2015 78.33 78.63 77.33 77.40 47,614 -2.24(-2.81%)
Jun 19, 2015 78.79 79.82 78.79 79.64 29,322 +1.39(+1.78%)
Jun 18, 2015 78.08 78.25 77.43 78.25 33,479 -0.64(-0.81%)
Jun 17, 2015 79.37 79.37 78.18 78.89 49,565 -0.86(-1.08%)
Jun 16, 2015 79.32 79.76 78.93 79.75 27,738 +0.73(+0.92%)
Jun 15, 2015 79.82 79.95 78.69 79.02 32,233 +0.08(+0.11%)
Jun 12, 2015 78.55 79.83 78.55 78.93 42,047 +0.17(+0.21%)
Jun 11, 2015 77.60 78.90 77.25 78.77 80,755 +2.39(+3.13%)
Jun 10, 2015 76.82 77.08 76.19 76.38 85,424 -1.03(-1.33%)
Jun 09, 2015 78.02 78.02 76.99 77.41 65,177 -1.16(-1.48%)
Jun 08, 2015 79.12 79.12 78.27 78.57 45,582 -0.10(-0.13%)
Jun 05, 2015 79.10 79.76 78.40 78.67 128,014 -1.31(-1.63%)
Jun 04, 2015 79.10 80.13 78.82 79.97 121,626 +1.48(+1.89%)
Jun 03, 2015 79.58 79.58 78.15 78.49 159,253 -1.89(-2.35%)
Jun 02, 2015 81.22 81.22 80.03 80.38 52,718 -1.82(-2.21%)
Jun 01, 2015 83.02 83.34 81.58 82.19 75,143 -1.20(-1.44%)
May 29, 2015 83.76 84.30 83.13 83.39 104,082 +0.37(+0.45%)
May 28, 2015 83.00 83.29 82.75 83.02 44,463 -0.11(-0.13%)
May 27, 2015 82.75 83.31 82.09 83.13 43,731 +0.28(+0.34%)
May 26, 2015 81.26 82.96 81.24 82.84 49,483 +2.01(+2.48%)
May 22, 2015 81.07 80.83 80.83 80.83 40,631 +0.11(+0.14%)
May 21, 2015 79.86 81.02 79.83 80.72 31,750 +1.54(+1.94%)
May 20, 2015 79.20 79.78 78.60 79.18 49,049 +0.23(+0.29%)
May 19, 2015 78.67 80.14 78.55 78.96 74,434 -1.12(-1.40%)
May 18, 2015 80.60 80.72 79.87 80.08 81,364 -1.77(-2.16%)
May 15, 2015 80.90 82.35 80.71 81.84 68,647 +2.25(+2.83%)
May 14, 2015 79.48 80.26 79.22 79.59 108,748 +0.22(+0.28%)
May 13, 2015 81.21 81.21 79.09 79.37 169,122 -1.10(-1.37%)
May 12, 2015 79.90 81.22 79.40 80.47 202,687 +0.16(+0.20%)
May 11, 2015 82.35 82.35 80.19 80.31 122,733 -2.87(-3.45%)
May 08, 2015 83.92 84.19 82.99 83.18 92,598 +0.28(+0.34%)
May 07, 2015 82.10 83.08 82.08 82.90 211,026 +1.73(+2.13%)
May 06, 2015 82.71 82.77 81.03 81.17 184,600 -2.26(-2.71%)
May 05, 2015 83.57 83.72 82.43 83.43 255,932 -0.36(-0.43%)
May 04, 2015 84.92 85.47 83.57 83.79 174,205 -1.07(-1.26%)
May 01, 2015 85.55 85.82 84.52 84.85 214,819 -1.69(-1.95%)
Apr 30, 2015 85.60 86.70 85.07 86.54 466,465 +0.16(+0.18%)
Apr 29, 2015 86.34 87.07 85.91 86.39 153,172 -1.58(-1.79%)
Apr 28, 2015 88.85 89.26 87.95 87.96 73,010 -1.78(-1.98%)
Apr 27, 2015 89.66 90.21 89.08 89.74 68,215 -0.11(-0.13%)
Apr 24, 2015 89.50 90.04 89.35 89.86 108,175 +0.75(+0.84%)
Apr 23, 2015 88.61 89.40 88.43 89.11 41,673 +0.49(+0.56%)
Apr 22, 2015 90.14 90.14 88.47 88.61 184,374 -1.87(-2.07%)
Apr 21, 2015 91.08 91.08 90.26 90.48 42,961 -0.47(-0.52%)
Apr 20, 2015 91.71 91.87 90.68 90.96 75,952 -1.18(-1.28%)
Apr 17, 2015 90.48 92.53 90.48 92.14 127,906 +1.27(+1.40%)
Apr 16, 2015 91.82 91.82 90.30 90.87 84,763 -0.62(-0.68%)
Apr 15, 2015 91.90 92.22 91.30 91.49 37,154 +0.01(+0.02%)
Apr 14, 2015 91.80 92.72 91.37 91.47 60,342 +0.58(+0.64%)
Apr 13, 2015 90.39 91.01 90.31 90.89 50,486 +0.44(+0.49%)
Apr 10, 2015 91.32 91.47 90.43 90.45 78,960 -0.16(-0.17%)
Apr 09, 2015 92.04 92.04 90.07 90.60 90,781 -1.54(-1.67%)
Apr 08, 2015 92.14 92.43 91.10 92.14 118,609 -0.04(-0.04%)
Apr 07, 2015 91.16 92.28 90.98 92.18 121,068 +1.17(+1.29%)
Apr 06, 2015 92.37 92.57 90.72 91.01 108,886 -0.99(-1.07%)
Apr 02, 2015 93.20 91.99 91.99 91.99 96,410 -1.37(-1.46%)
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.