Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 88.30 87.90 87.90 87.90 87,563 -0.02(-0.02%)
Dec 30, 2014 88.10 88.39 87.78 87.92 98,711 +0.48(+0.55%)
Dec 29, 2014 87.15 87.78 86.90 87.44 110,110 +1.11(+1.29%)
Dec 26, 2014 86.58 86.81 86.18 86.32 30,871 +0.55(+0.64%)
Dec 24, 2014 85.11 85.78 85.78 85.78 43,147 +0.47(+0.55%)
Dec 23, 2014 87.86 87.93 85.30 85.31 118,135 -2.52(-2.87%)
Dec 22, 2014 87.28 87.83 87.14 87.83 73,316 +0.21(+0.24%)
Dec 19, 2014 86.30 87.62 86.07 87.62 89,838 +1.36(+1.58%)
Dec 18, 2014 86.92 87.00 85.88 86.26 294,771 -2.85(-3.20%)
Dec 17, 2014 89.58 89.96 87.96 89.11 168,469 -0.90(-1.00%)
Dec 16, 2014 90.00 90.33 89.00 90.01 111,875 +1.36(+1.54%)
Dec 15, 2014 88.25 89.23 87.94 88.65 213,430 -0.01(-0.01%)
Dec 12, 2014 87.98 88.90 87.59 88.66 651,288 +1.82(+2.10%)
Dec 11, 2014 86.14 87.08 85.57 86.83 543,947 +0.41(+0.48%)
Dec 10, 2014 85.63 86.85 85.57 86.42 102,480 +0.93(+1.09%)
Dec 09, 2014 85.93 86.45 85.40 85.49 92,201 +0.56(+0.66%)
Dec 08, 2014 84.15 85.10 83.83 84.93 58,079 +1.40(+1.67%)
Dec 05, 2014 83.84 83.84 82.81 83.54 37,299 -0.32(-0.38%)
Dec 04, 2014 83.26 84.07 82.76 83.86 95,144 +0.78(+0.94%)
Dec 03, 2014 82.66 83.20 82.30 83.08 32,259 +0.49(+0.59%)
Dec 02, 2014 83.86 83.86 82.47 82.59 311,721 -1.25(-1.49%)
Dec 01, 2014 84.54 85.06 83.55 83.83 153,885 -0.55(-0.66%)
Nov 28, 2014 84.17 84.71 83.73 84.39 59,175 +0.84(+1.01%)
Nov 26, 2014 83.69 83.54 83.54 83.54 57,670 +0.34(+0.41%)
Nov 25, 2014 82.37 83.36 82.24 83.20 136,992 +0.95(+1.16%)
Nov 24, 2014 81.69 82.27 81.61 82.25 92,050 +0.20(+0.24%)
Nov 21, 2014 81.77 82.09 81.56 82.05 64,773 +0.78(+0.96%)
Nov 20, 2014 81.85 81.85 81.10 81.27 416,564 +0.49(+0.60%)
Nov 19, 2014 80.98 81.47 80.78 80.78 47,043 -0.48(-0.58%)
Nov 18, 2014 81.32 81.56 81.08 81.26 63,060 +0.18(+0.23%)
Nov 17, 2014 81.71 81.75 80.85 81.08 78,614 -0.41(-0.50%)
Nov 14, 2014 80.85 81.63 80.81 81.49 58,814 +0.69(+0.86%)
Nov 13, 2014 80.86 81.17 80.49 80.79 62,297 +0.19(+0.24%)
Nov 12, 2014 81.47 81.51 80.43 80.60 31,002 -0.18(-0.23%)
Nov 11, 2014 80.87 80.91 80.30 80.78 38,552 +0.17(+0.21%)
Nov 10, 2014 81.56 81.56 80.49 80.62 55,809 -0.93(-1.14%)
Nov 07, 2014 80.50 81.59 80.47 81.55 139,927 +1.08(+1.34%)
Nov 06, 2014 80.71 80.95 80.32 80.47 140,678 -0.68(-0.84%)
Nov 05, 2014 81.00 81.37 80.83 81.15 40,166 -0.07(-0.09%)
Nov 04, 2014 81.56 81.90 81.08 81.22 98,916 +0.32(+0.39%)
Nov 03, 2014 80.88 81.12 80.03 80.91 223,606 +0.03(+0.04%)
Oct 31, 2014 81.19 81.63 80.26 80.88 79,018 -0.20(-0.24%)
Oct 30, 2014 81.78 82.64 78.01 81.08 79,836 +0.19(+0.24%)
Oct 29, 2014 80.13 81.43 79.80 80.88 128,645 +0.23(+0.28%)
Oct 28, 2014 80.93 81.04 80.39 80.66 100,592 -0.57(-0.71%)
Oct 27, 2014 81.34 81.11 81.00 81.23 50,248 +0.12(+0.15%)
Oct 24, 2014 81.20 82.22 80.79 81.11 55,877 +0.09(+0.11%)
Oct 23, 2014 81.97 81.97 80.56 81.03 149,656 -0.95(-1.16%)
Oct 22, 2014 81.74 82.01 81.51 81.98 128,758 +0.16(+0.20%)
Oct 21, 2014 82.11 82.37 81.75 81.81 121,968 -0.97(-1.17%)
Oct 20, 2014 82.99 83.10 82.27 82.78 84,243 +0.35(+0.43%)
Oct 17, 2014 82.62 82.78 81.48 82.43 147,579 -0.43(-0.52%)
Oct 16, 2014 85.32 85.32 82.66 82.86 149,890 -0.79(-0.95%)
Oct 15, 2014 86.21 90.55 83.37 83.66 393,222 +0.35(+0.43%)
Oct 14, 2014 83.14 83.30 82.22 83.30 118,136 +0.81(+0.98%)
Oct 13, 2014 82.00 82.95 81.56 82.49 133,436 +1.08(+1.32%)
Oct 10, 2014 81.08 81.52 80.86 81.42 57,233 +0.90(+1.12%)
Oct 09, 2014 80.85 81.04 80.35 80.51 38,443 -0.31(-0.38%)
Oct 08, 2014 80.98 81.13 80.12 80.82 80,715 -0.16(-0.19%)
Oct 07, 2014 79.57 81.08 79.57 80.98 229,341 +1.62(+2.05%)
Oct 06, 2014 79.30 79.88 78.97 79.35 105,620 -0.03(-0.04%)
Oct 03, 2014 78.55 79.62 78.39 79.38 126,757 +0.66(+0.84%)
Oct 02, 2014 79.39 79.75 78.72 78.72 72,511 -1.06(-1.33%)
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.