Extended Dur Trs Idx ETF Vanguard (NY: EDV )

141.34 USD +0.60 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 104.60 105.13 104.27 104.74 76,574 +0.18(+0.17%)
Jun 27, 2014 105.06 105.19 104.28 104.56 69,341 -0.14(-0.13%)
Jun 26, 2014 104.32 105.32 104.32 104.70 32,198 +0.99(+0.95%)
Jun 25, 2014 104.23 104.50 103.68 103.71 18,236 +0.27(+0.26%)
Jun 24, 2014 102.83 103.44 102.42 103.44 19,890 +1.62(+1.60%)
Jun 23, 2014 102.97 103.08 101.78 101.82 33,332 -1.42(-1.38%)
Jun 20, 2014 102.26 103.28 102.06 103.24 28,033 +0.78(+0.76%)
Jun 19, 2014 104.46 104.54 102.10 102.46 24,063 -1.72(-1.65%)
Jun 18, 2014 103.62 104.44 103.32 104.18 15,024 +0.79(+0.77%)
Jun 17, 2014 104.12 104.12 103.11 103.39 55,781 -1.02(-0.98%)
Jun 16, 2014 104.22 104.65 103.74 104.41 72,137 +0.36(+0.35%)
Jun 13, 2014 103.33 104.84 103.33 104.05 36,060 +0.09(+0.09%)
Jun 12, 2014 102.84 104.30 102.23 103.96 34,454 +1.21(+1.18%)
Jun 11, 2014 102.90 103.00 101.91 102.75 93,263 +0.43(+0.42%)
Jun 10, 2014 102.29 102.73 102.12 102.32 18,255 -0.87(-0.84%)
Jun 06, 2014 103.93 104.30 103.02 103.19 38,528 +0.16(+0.16%)
Jun 05, 2014 102.35 103.56 102.04 103.03 50,260 +0.08(+0.08%)
Jun 04, 2014 103.16 103.39 102.64 102.95 26,283 -0.06(-0.06%)
Jun 03, 2014 104.19 104.48 103.00 103.01 39,210 -1.87(-1.79%)
Jun 02, 2014 104.85 105.89 104.35 104.88 80,623 -1.03(-0.97%)
May 30, 2014 105.73 106.50 105.61 105.91 136,597 -0.36(-0.34%)
May 29, 2014 107.05 107.50 106.24 106.27 26,709 -0.73(-0.69%)
May 28, 2014 106.19 107.09 106.10 107.00 72,079 +1.94(+1.85%)
May 27, 2014 104.50 105.06 103.72 105.06 78,705 +0.94(+0.90%)
May 23, 2014 103.93 104.12 104.12 104.12 47,000 +1.33(+1.29%)
May 22, 2014 103.48 103.62 102.50 102.80 50,299 -0.57(-0.55%)
May 21, 2014 103.47 103.67 102.75 103.37 83,497 -1.02(-0.98%)
May 20, 2014 103.82 105.17 103.76 104.39 39,277 +0.39(+0.37%)
May 19, 2014 106.07 106.10 103.94 104.00 28,016 -1.23(-1.17%)
May 16, 2014 105.55 106.14 105.18 105.23 54,593 -0.54(-0.51%)
May 15, 2014 105.69 106.50 105.35 105.77 77,329 +1.33(+1.27%)
May 14, 2014 104.02 104.93 104.01 104.44 41,564 +1.80(+1.75%)
May 13, 2014 102.18 102.64 102.12 102.64 47,764 +1.23(+1.21%)
May 12, 2014 101.67 101.99 101.07 101.41 34,248 -0.76(-0.74%)
May 09, 2014 102.57 102.89 101.80 102.17 29,322 -0.36(-0.35%)
May 08, 2014 103.91 104.35 102.44 102.53 54,122 -0.96(-0.93%)
May 07, 2014 104.04 104.37 103.40 103.49 60,257 -0.85(-0.81%)
May 06, 2014 103.63 104.63 103.58 104.34 28,118 +0.76(+0.73%)
May 05, 2014 104.77 104.88 103.50 103.58 41,376 -0.93(-0.89%)
May 02, 2014 103.41 105.15 102.59 104.51 290,618 +1.32(+1.28%)
May 01, 2014 101.72 103.57 101.71 103.19 102,288 +1.45(+1.43%)
Apr 30, 2014 101.26 102.07 101.01 101.74 171,970 +0.41(+0.40%)
Apr 29, 2014 100.64 101.43 100.57 101.33 132,551 -0.27(-0.27%)
Apr 28, 2014 102.17 102.45 101.47 101.60 34,851 -0.96(-0.94%)
Apr 25, 2014 102.73 103.35 102.56 102.56 32,743 +0.35(+0.35%)
Apr 24, 2014 101.24 102.28 101.21 102.21 32,008 +0.40(+0.40%)
Apr 23, 2014 101.63 102.18 101.43 101.80 26,028 +0.48(+0.47%)
Apr 22, 2014 100.05 101.32 100.05 101.32 67,177 +0.65(+0.65%)
Apr 21, 2014 101.13 101.43 100.50 100.67 25,521 +0.23(+0.23%)
Apr 17, 2014 102.56 100.44 100.44 100.44 64,300 -1.89(-1.85%)
Apr 16, 2014 101.00 102.33 101.00 102.33 64,627 +0.38(+0.37%)
Apr 15, 2014 101.13 102.48 100.81 101.95 91,371 +1.03(+1.02%)
Apr 14, 2014 101.00 102.00 100.75 100.92 114,761 -0.29(-0.29%)
Apr 11, 2014 100.90 101.31 100.41 101.21 70,911 +1.24(+1.24%)
Apr 10, 2014 98.87 100.22 98.83 99.97 47,844 +1.39(+1.41%)
Apr 09, 2014 98.76 99.44 98.40 98.58 59,590 -0.79(-0.80%)
Apr 08, 2014 98.80 99.45 98.50 99.37 45,861 +0.42(+0.42%)
Apr 07, 2014 98.26 99.11 98.12 98.95 51,395 +0.90(+0.92%)
Apr 04, 2014 97.46 98.34 97.46 98.05 21,405 +0.88(+0.91%)
Apr 03, 2014 97.12 97.61 97.01 97.17 91,191 +0.67(+0.69%)
Apr 02, 2014 96.86 97.06 96.44 96.50 41,509 -1.00(-1.03%)
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.