Extended Dur Trs Idx ETF Vanguard (NY: EDV )

141.63 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 94.00 94.12 93.06 94.12 77,010 +1.05(+1.12%)
Jun 29, 2010 92.20 93.57 91.91 93.07 64,254 +2.38(+2.62%)
Jun 25, 2010 90.69 90.81 89.50 90.69 41,017 +0.29(+0.33%)
Jun 24, 2010 91.40 91.40 89.75 90.40 14,978 -1.31(-1.43%)
Jun 23, 2010 90.98 92.17 90.90 91.71 51,208 +1.14(+1.26%)
Jun 22, 2010 89.33 90.88 89.33 90.57 30,897 +1.12(+1.25%)
Jun 21, 2010 88.73 89.45 87.57 89.45 15,205 -0.28(-0.31%)
Jun 18, 2010 89.73 90.00 89.40 89.73 12,648 -0.03(-0.03%)
Jun 17, 2010 89.03 90.25 88.60 89.76 28,788 +1.36(+1.54%)
Jun 16, 2010 88.64 88.73 87.56 88.40 20,299 +0.63(+0.72%)
Jun 15, 2010 88.49 89.00 87.36 87.77 7,046 -0.94(-1.06%)
Jun 14, 2010 87.86 88.71 87.52 88.71 13,859 -0.89(-1.00%)
Jun 11, 2010 89.11 89.85 88.12 89.60 36,985 +2.35(+2.69%)
Jun 10, 2010 89.00 89.19 87.07 87.25 34,071 -2.72(-3.03%)
Jun 09, 2010 89.94 90.46 89.08 89.97 10,380 -0.56(-0.62%)
Jun 08, 2010 90.24 91.05 89.72 90.53 9,535 +0.01(+0.01%)
Jun 07, 2010 89.79 90.75 89.24 90.52 28,209 +0.55(+0.61%)
Jun 04, 2010 89.97 89.97 87.43 89.97 11,085 +3.53(+4.09%)
Jun 03, 2010 86.34 87.10 85.88 86.44 33,593 -0.89(-1.02%)
Jun 02, 2010 88.97 89.00 87.33 87.33 17,037 -1.29(-1.46%)
Jun 01, 2010 89.12 90.00 87.90 88.63 9,845 +0.87(+0.99%)
May 28, 2010 87.76 88.09 87.12 87.76 71,552 +0.57(+0.65%)
May 27, 2010 88.55 89.16 87.07 87.19 100,783 -3.56(-3.92%)
May 26, 2010 90.62 90.75 89.10 90.75 162,633 +0.06(+0.06%)
May 25, 2010 92.02 92.60 90.63 90.69 31,375 +0.68(+0.76%)
May 24, 2010 91.42 91.51 90.01 90.01 53,866 -1.08(-1.19%)
May 21, 2010 91.05 92.64 90.00 91.09 65,873 +1.04(+1.15%)
May 20, 2010 88.61 91.00 88.61 90.05 61,371 +2.44(+2.79%)
May 19, 2010 87.14 88.45 86.51 87.61 30,208 +0.97(+1.12%)
May 18, 2010 85.13 87.01 85.13 86.64 5,972 +1.71(+2.01%)
May 17, 2010 85.30 86.29 84.73 84.93 11,081 -0.56(-0.65%)
May 14, 2010 85.49 86.29 83.72 85.49 6,626 +2.76(+3.34%)
May 13, 2010 82.99 83.08 81.53 82.73 5,504 +0.62(+0.76%)
May 12, 2010 82.97 82.99 81.94 82.11 3,841 -0.91(-1.09%)
May 11, 2010 83.35 83.35 82.95 83.01 4,080 -0.81(-0.97%)
May 10, 2010 82.81 84.21 82.81 83.83 40,748 -3.00(-3.46%)
May 07, 2010 86.42 89.99 86.19 86.83 21,863 -0.71(-0.81%)
May 06, 2010 83.96 89.34 83.96 87.54 22,565 +3.85(+4.60%)
May 05, 2010 84.32 85.20 83.43 83.69 15,580 +0.49(+0.59%)
May 04, 2010 82.18 83.29 82.18 83.20 30,945 +2.20(+2.72%)
May 03, 2010 80.49 81.00 80.10 81.00 7,537 +0.05(+0.06%)
Apr 30, 2010 79.80 80.95 79.80 80.95 22,134 +1.27(+1.59%)
Apr 29, 2010 79.27 79.68 78.88 79.68 1,660 +0.93(+1.18%)
Apr 28, 2010 79.31 79.61 78.75 78.75 3,856 -1.54(-1.92%)
Apr 27, 2010 79.22 80.63 79.04 80.29 16,374 +1.86(+2.37%)
Apr 26, 2010 78.89 78.89 78.35 78.43 5,345 +0.08(+0.10%)
Apr 23, 2010 78.18 78.50 78.07 78.35 2,647 -0.50(-0.64%)
Apr 22, 2010 79.42 79.54 78.73 78.85 20,724 -0.30(-0.38%)
Apr 21, 2010 78.60 79.20 77.92 79.15 12,903 +1.35(+1.74%)
Apr 20, 2010 77.67 77.80 77.67 77.80 3,100 +0.56(+0.72%)
Apr 19, 2010 77.81 77.92 77.16 77.24 18,020 -0.45(-0.57%)
Apr 16, 2010 77.13 77.80 76.86 77.69 6,732 +0.87(+1.13%)
Apr 15, 2010 76.51 77.24 76.19 76.82 2,129 +0.01(+0.02%)
Apr 14, 2010 77.80 77.80 76.81 76.81 5,080 -0.99(-1.27%)
Apr 13, 2010 77.83 77.95 77.40 77.80 6,831 +0.44(+0.56%)
Apr 12, 2010 76.99 77.54 76.33 77.36 12,407 +0.91(+1.19%)
Apr 09, 2010 76.19 76.70 76.06 76.46 1,480 +0.31(+0.40%)
Apr 08, 2010 76.55 76.67 76.06 76.15 24,510 -0.10(-0.13%)
Apr 07, 2010 74.36 76.45 74.15 76.25 9,641 +1.66(+2.23%)
Apr 06, 2010 74.52 74.85 74.09 74.59 15,293 +0.24(+0.32%)
Apr 05, 2010 75.01 75.10 74.35 74.35 28,599 -2.07(-2.70%)
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.