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 (%)
Mar 30, 2012 68.64 68.64 66.76 66.99 29,048 -1.34(-1.97%)
Mar 29, 2012 68.48 68.48 68.08 68.33 12,022 +0.63(+0.93%)
Mar 28, 2012 67.23 68.10 67.23 67.70 14,551 -0.17(-0.26%)
Mar 27, 2012 67.71 68.02 67.55 67.88 298,684 +0.12(+0.17%)
Mar 26, 2012 67.62 67.86 66.66 67.76 12,515 -0.21(-0.31%)
Mar 23, 2012 67.47 68.18 67.47 67.97 31,097 +0.91(+1.36%)
Mar 22, 2012 67.19 67.30 66.82 67.05 64,105 +0.19(+0.28%)
Mar 21, 2012 65.81 66.99 65.81 66.87 24,784 +1.20(+1.83%)
Mar 20, 2012 65.19 65.80 65.15 65.66 47,749 +0.41(+0.63%)
Mar 19, 2012 66.34 66.37 64.84 65.25 82,061 -1.04(-1.57%)
Mar 16, 2012 65.48 66.31 65.16 66.29 164,615 +0.31(+0.47%)
Mar 15, 2012 65.84 66.55 65.84 65.98 29,749 -0.18(-0.27%)
Mar 14, 2012 67.50 67.55 65.97 66.16 103,053 -2.69(-3.90%)
Mar 13, 2012 69.66 69.95 68.53 68.85 35,258 -1.62(-2.30%)
Mar 12, 2012 70.65 71.00 70.41 70.46 6,695 +0.18(+0.25%)
Mar 09, 2012 69.91 70.29 69.48 70.29 14,545 +0.03(+0.04%)
Mar 08, 2012 70.56 70.88 70.18 70.26 26,061 -1.02(-1.43%)
Mar 07, 2012 71.82 71.82 71.08 71.28 69,336 -0.42(-0.59%)
Mar 06, 2012 71.63 72.24 71.49 71.70 68,259 +1.19(+1.69%)
Mar 05, 2012 71.17 71.37 70.50 70.51 6,175 -0.67(-0.94%)
Mar 02, 2012 70.88 71.58 70.88 71.17 12,222 +0.97(+1.38%)
Mar 01, 2012 70.53 70.73 69.91 70.20 12,013 -1.54(-2.14%)
Feb 29, 2012 71.68 72.03 70.87 71.74 49,217 -0.01(-0.02%)
Feb 28, 2012 72.65 72.76 71.68 71.76 12,817 -0.73(-1.01%)
Feb 27, 2012 72.10 72.58 71.87 72.49 26,725 +1.25(+1.76%)
Feb 24, 2012 70.95 71.50 70.89 71.24 43,507 +0.67(+0.95%)
Feb 23, 2012 70.11 70.75 69.99 70.57 35,706 -0.06(-0.09%)
Feb 22, 2012 69.72 70.63 69.72 70.63 62,127 +1.57(+2.27%)
Feb 21, 2012 69.49 69.68 68.73 69.06 191,810 -1.18(-1.68%)
Feb 17, 2012 69.74 70.24 69.56 70.24 29,886 -0.11(-0.16%)
Feb 16, 2012 71.16 71.16 69.89 70.35 10,689 -0.63(-0.89%)
Feb 15, 2012 71.34 71.63 70.98 70.98 40,893 -0.11(-0.16%)
Feb 14, 2012 71.08 71.66 70.84 71.09 157,271 +0.22(+0.32%)
Feb 13, 2012 70.32 71.00 70.15 70.87 99,817 +0.16(+0.23%)
Feb 10, 2012 70.59 70.96 70.38 70.71 96,310 +1.33(+1.92%)
Feb 09, 2012 70.11 70.11 68.69 69.38 98,687 -1.18(-1.67%)
Feb 08, 2012 70.24 70.75 70.05 70.56 17,823 +0.23(+0.33%)
Feb 07, 2012 70.62 70.67 69.94 70.32 23,830 -1.24(-1.73%)
Feb 06, 2012 70.67 71.66 70.34 71.56 29,958 +0.89(+1.26%)
Feb 03, 2012 70.33 70.67 70.04 70.67 62,865 -1.99(-2.74%)
Feb 02, 2012 72.85 73.06 72.45 72.66 73,927 -0.47(-0.64%)
Feb 01, 2012 73.66 73.66 72.71 73.13 67,630 -1.05(-1.42%)
Jan 31, 2012 72.89 74.44 72.84 74.18 37,165 +1.10(+1.50%)
Jan 30, 2012 73.50 73.84 72.99 73.08 76,269 +1.15(+1.59%)
Jan 27, 2012 71.50 72.04 70.71 71.93 60,885 +0.50(+0.70%)
Jan 26, 2012 70.24 71.43 70.06 71.43 63,320 +1.48(+2.11%)
Jan 25, 2012 70.14 71.80 69.96 69.96 39,701 -0.45(-0.64%)
Jan 24, 2012 70.74 70.74 70.03 70.41 27,900 -0.07(-0.10%)
Jan 23, 2012 70.32 70.62 69.76 70.48 24,763 -0.79(-1.11%)
Jan 20, 2012 71.89 71.93 71.07 71.27 77,501 -1.19(-1.65%)
Jan 19, 2012 73.31 73.51 72.03 72.46 33,720 -1.60(-2.16%)
Jan 18, 2012 75.32 75.34 73.95 74.06 32,151 -1.25(-1.67%)
Jan 17, 2012 74.87 75.39 74.75 75.31 54,175 +0.44(+0.59%)
Jan 13, 2012 74.86 75.42 74.52 74.87 54,347 +1.24(+1.68%)
Jan 12, 2012 73.76 73.93 73.24 73.63 46,941 +0.00(+0.00%)
Jan 11, 2012 73.51 74.02 73.29 73.63 106,133 +0.86(+1.18%)
Jan 10, 2012 72.01 73.11 72.01 72.77 78,957 -0.13(-0.18%)
Jan 09, 2012 72.73 73.62 72.66 72.90 36,282 -0.01(-0.01%)
Jan 06, 2012 72.00 73.19 71.97 72.91 21,499 +0.60(+0.83%)
Jan 05, 2012 72.45 73.66 72.07 72.31 116,164 -0.31(-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.