Extended Dur Trs Idx ETF Vanguard (NY: EDV )

142.63 USD -1.07 (-0.75%)
Streaming Delayed Price Updated: 2:09 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 94.96 95.74 94.96 95.59 2,530 +2.24(+2.40%)
Jun 27, 2008 94.82 94.82 90.20 93.35 18,600 -0.35(-0.37%)
Jun 26, 2008 93.56 93.86 93.43 93.70 1,100 +0.89(+0.96%)
Jun 25, 2008 92.15 92.81 91.75 92.81 2,200 -0.12(-0.13%)
Jun 24, 2008 92.28 92.93 92.28 92.93 400 +0.16(+0.17%)
Jun 23, 2008 92.68 92.77 92.77 92.77 1,000 +0.09(+0.10%)
Jun 20, 2008 92.68 92.68 92.68 92.68 110 +1.03(+1.12%)
Jun 19, 2008 91.65 91.65 91.65 91.65 186 -0.30(-0.33%)
Jun 18, 2008 91.65 91.95 91.54 91.95 856 +0.86(+0.95%)
Jun 17, 2008 89.35 91.34 89.35 91.09 1,200 +0.39(+0.43%)
Jun 16, 2008 90.70 90.70 90.70 90.70 151 -0.26(-0.29%)
Jun 13, 2008 91.17 91.69 90.96 90.96 1,500 -0.75(-0.82%)
Jun 12, 2008 91.58 91.85 91.56 91.71 800 +0.20(+0.22%)
Jun 11, 2008 92.83 93.05 91.44 91.51 2,300 -0.54(-0.59%)
Jun 10, 2008 93.05 93.70 92.05 92.05 952 -1.60(-1.71%)
Jun 09, 2008 93.64 93.76 93.60 93.65 3,100 +0.05(+0.05%)
Jun 06, 2008 92.47 93.60 92.47 93.60 10,700 +2.43(+2.67%)
Jun 05, 2008 91.62 91.75 91.17 91.17 1,300 -0.15(-0.16%)
Jun 04, 2008 91.32 91.32 91.32 91.32 200 -1.50(-1.62%)
Jun 03, 2008 91.40 92.85 91.40 92.82 3,137 +3.42(+3.83%)
Jun 02, 2008 91.77 91.77 89.40 89.40 2,895 -1.99(-2.18%)
May 30, 2008 91.72 91.72 91.39 91.39 1,239 +0.73(+0.81%)
May 29, 2008 90.46 90.95 89.90 90.66 5,800 +0.17(+0.19%)
May 28, 2008 92.20 92.20 89.00 90.49 7,700 -2.26(-2.44%)
May 27, 2008 93.43 93.43 92.73 92.75 2,120 -1.33(-1.41%)
May 26, 2008 94.38 94.38 94.08 94.08 0 +0.00(+0.00%)
May 23, 2008 94.38 94.38 94.08 94.08 1,100 +1.04(+1.12%)
May 22, 2008 93.55 93.55 93.04 93.04 490 -1.86(-1.96%)
May 21, 2008 94.80 94.95 94.80 94.90 500 +1.47(+1.57%)
May 20, 2008 93.43 93.43 93.43 93.43 0 +0.00(+0.00%)
May 19, 2008 94.50 94.50 93.43 93.43 1,020 -1.39(-1.47%)
May 16, 2008 94.70 94.82 94.47 94.82 8,100 +1.12(+1.20%)
May 15, 2008 93.19 93.70 93.19 93.70 1,400 +1.23(+1.33%)
May 14, 2008 91.19 94.10 91.19 92.47 2,650 -0.93(-1.00%)
May 13, 2008 92.72 93.46 92.72 93.40 300 -2.07(-2.17%)
May 12, 2008 95.92 96.17 95.47 95.47 384 +0.34(+0.36%)
May 09, 2008 95.13 95.13 95.13 95.13 300 +1.67(+1.79%)
May 08, 2008 93.62 93.62 93.40 93.46 400 +0.26(+0.27%)
May 07, 2008 94.69 94.69 92.33 93.20 2,439 +0.57(+0.62%)
May 06, 2008 92.63 92.63 92.63 92.63 100 -1.90(-2.01%)
May 05, 2008 94.53 94.53 94.53 94.53 0 +0.00(+0.00%)
May 02, 2008 94.53 94.53 94.53 94.53 100 -1.27(-1.33%)
May 01, 2008 96.77 96.77 91.18 95.80 1,200 +0.80(+0.84%)
Apr 30, 2008 95.18 95.18 94.72 95.00 900 +0.68(+0.72%)
Apr 29, 2008 91.85 95.18 91.85 94.32 2,005 +0.45(+0.48%)
Apr 28, 2008 94.07 94.07 92.97 93.87 1,800 -2.08(-2.17%)
Apr 25, 2008 95.95 95.95 95.95 95.95 0 +0.00(+0.00%)
Apr 24, 2008 95.95 95.95 95.95 95.95 0 +0.00(+0.00%)
Apr 23, 2008 95.99 95.99 94.57 95.95 500 -0.11(-0.11%)
Apr 22, 2008 96.00 96.11 95.89 96.06 1,100 +0.18(+0.19%)
Apr 21, 2008 94.86 96.16 94.86 95.88 700 +1.77(+1.88%)
Apr 18, 2008 94.04 94.11 94.04 94.11 300 -0.19(-0.20%)
Apr 17, 2008 95.42 95.42 94.17 94.30 2,100 -1.71(-1.78%)
Apr 16, 2008 96.53 96.62 96.01 96.01 1,000 -1.39(-1.43%)
Apr 15, 2008 98.10 98.10 97.40 97.40 300 -2.28(-2.29%)
Apr 14, 2008 102.83 102.83 97.05 99.68 2,600 -0.64(-0.64%)
Apr 11, 2008 100.25 100.32 100.25 100.32 1,500 +1.23(+1.24%)
Apr 10, 2008 99.42 99.84 99.09 99.09 700 -0.55(-0.55%)
Apr 09, 2008 99.74 99.74 99.64 99.64 300 +0.66(+0.67%)
Apr 08, 2008 98.98 98.98 98.98 98.98 100 -0.79(-0.79%)
Apr 07, 2008 99.77 99.77 99.77 99.77 0 +0.00(+0.00%)
Apr 04, 2008 99.77 99.77 99.74 99.77 300 +1.58(+1.61%)
Apr 03, 2008 98.41 98.88 98.19 98.19 1,300 +0.01(+0.01%)
Apr 02, 2008 97.48 98.45 97.38 98.18 2,100 +0.83(+0.85%)
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.