Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 68.72 69.07 68.15 68.94 146,462 -0.26(-0.37%)
Mar 28, 2014 69.70 69.70 68.80 69.20 36,638 -0.53(-0.76%)
Mar 27, 2014 69.47 70.16 69.23 69.73 46,016 +0.65(+0.94%)
Mar 26, 2014 68.39 69.19 68.39 69.08 41,338 +0.59(+0.86%)
Mar 25, 2014 68.29 68.65 68.08 68.50 81,440 -0.34(-0.50%)
Mar 24, 2014 67.89 68.84 67.74 68.84 25,316 +0.89(+1.30%)
Mar 21, 2014 67.21 68.01 67.21 67.95 15,488 +1.16(+1.73%)
Mar 20, 2014 66.75 67.23 66.75 66.80 20,591 -0.13(-0.20%)
Mar 19, 2014 67.28 67.31 66.11 66.93 72,013 -0.60(-0.89%)
Mar 18, 2014 67.05 67.53 67.05 67.53 28,357 +0.39(+0.59%)
Mar 17, 2014 67.68 67.75 67.14 67.14 36,949 -0.84(-1.24%)
Mar 14, 2014 68.41 68.41 67.65 67.98 357,214 +0.19(+0.28%)
Mar 13, 2014 66.13 67.86 66.13 67.79 62,412 +1.37(+2.06%)
Mar 12, 2014 66.50 66.65 66.36 66.42 54,739 +0.58(+0.88%)
Mar 11, 2014 65.55 65.87 65.38 65.84 29,036 +0.36(+0.55%)
Mar 10, 2014 65.49 65.64 65.34 65.48 134,641 +0.00(+0.00%)
Mar 07, 2014 65.16 65.69 65.11 65.48 86,522 -0.62(-0.93%)
Mar 06, 2014 66.19 66.43 66.06 66.10 47,337 -0.92(-1.37%)
Mar 05, 2014 66.74 67.25 66.73 67.01 186,481 +0.23(+0.34%)
Mar 04, 2014 67.76 67.76 66.78 66.78 89,419 -1.69(-2.47%)
Mar 03, 2014 68.40 68.48 67.97 68.47 137,285 +0.83(+1.23%)
Feb 28, 2014 67.43 67.77 66.89 67.64 70,263 +0.13(+0.19%)
Feb 27, 2014 67.41 67.66 67.14 67.51 20,896 +0.52(+0.78%)
Feb 26, 2014 66.49 66.99 66.45 66.99 40,755 +0.51(+0.77%)
Feb 25, 2014 66.01 66.48 66.01 66.48 88,144 +0.80(+1.22%)
Feb 24, 2014 65.69 65.85 65.53 65.68 14,390 -0.17(-0.26%)
Feb 21, 2014 65.31 65.85 65.31 65.85 13,179 +0.64(+0.98%)
Feb 20, 2014 65.55 65.65 64.93 65.21 58,725 -0.32(-0.48%)
Feb 19, 2014 66.24 66.24 65.46 65.53 96,205 -0.39(-0.59%)
Feb 18, 2014 65.78 66.23 65.72 65.91 113,860 +0.25(+0.38%)
Feb 14, 2014 65.69 65.66 65.66 65.66 478,953 -0.03(-0.05%)
Feb 13, 2014 65.82 65.91 65.57 65.70 51,741 +0.49(+0.75%)
Feb 12, 2014 65.56 65.56 65.03 65.21 31,280 -0.62(-0.94%)
Feb 11, 2014 65.93 66.08 65.46 65.82 29,133 -0.39(-0.59%)
Feb 10, 2014 65.72 66.37 65.72 66.21 23,956 +0.22(+0.34%)
Feb 07, 2014 65.57 66.44 65.52 65.99 69,210 -0.07(-0.10%)
Feb 06, 2014 66.20 66.35 65.81 66.06 44,802 -0.46(-0.69%)
Feb 05, 2014 67.01 67.05 66.31 66.51 169,014 -1.00(-1.48%)
Feb 04, 2014 67.87 67.94 67.33 67.51 181,217 -1.09(-1.59%)
Feb 03, 2014 67.27 68.61 67.03 68.60 237,586 +1.20(+1.78%)
Jan 31, 2014 67.28 67.43 67.01 67.41 122,061 +0.71(+1.07%)
Jan 30, 2014 66.71 66.83 66.31 66.69 42,566 -0.27(-0.40%)
Jan 29, 2014 66.38 67.14 66.17 66.96 112,979 +0.81(+1.23%)
Jan 28, 2014 66.08 66.15 65.81 66.15 96,354 +0.10(+0.15%)
Jan 27, 2014 66.53 66.88 66.00 66.05 110,179 -0.64(-0.95%)
Jan 24, 2014 66.59 66.73 66.25 66.69 197,974 +0.63(+0.95%)
Jan 23, 2014 65.24 66.28 65.24 66.06 29,357 +1.29(+1.99%)
Jan 22, 2014 64.89 65.12 64.71 64.77 157,706 -0.25(-0.39%)
Jan 21, 2014 65.06 65.22 64.87 65.02 349,487 +0.20(+0.30%)
Jan 17, 2014 64.28 64.83 64.83 64.83 352,966 +0.44(+0.68%)
Jan 16, 2014 64.26 64.44 64.14 64.39 9,613 +0.51(+0.79%)
Jan 15, 2014 63.53 63.88 63.49 63.88 192,636 +0.13(+0.20%)
Jan 14, 2014 63.99 64.22 63.75 63.75 10,866 -0.64(-0.99%)
Jan 13, 2014 63.95 64.51 63.93 64.39 38,093 +0.50(+0.78%)
Jan 10, 2014 63.09 63.97 63.09 63.89 76,147 +1.18(+1.88%)
Jan 09, 2014 62.67 62.72 62.22 62.71 30,839 +0.39(+0.63%)
Jan 08, 2014 62.03 62.39 61.81 62.32 134,286 +0.00(+0.00%)
Jan 07, 2014 62.23 62.48 62.08 62.32 14,396 +0.17(+0.28%)
Jan 06, 2014 61.95 62.50 61.95 62.15 46,239 +0.48(+0.79%)
Jan 03, 2014 61.50 61.94 61.46 61.66 16,280 -0.10(-0.17%)
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.