Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 128.07 128.07 126.63 126.73 5,373 -0.77(-0.60%)
Nov 29, 2012 126.86 127.56 126.61 127.50 4,454 -0.23(-0.18%)
Nov 28, 2012 128.74 129.19 127.51 127.73 23,593 +0.02(+0.02%)
Nov 27, 2012 128.30 128.30 127.16 127.71 42,753 +0.40(+0.31%)
Nov 26, 2012 128.01 128.05 127.05 127.31 14,664 +1.21(+0.96%)
Nov 23, 2012 126.55 126.70 126.10 126.10 9,920 -0.46(-0.36%)
Nov 21, 2012 126.34 126.63 125.89 126.56 8,820 +0.17(+0.13%)
Nov 20, 2012 127.88 128.27 126.39 126.39 34,755 -2.12(-1.65%)
Nov 19, 2012 128.15 128.63 127.57 128.51 25,431 -0.75(-0.58%)
Nov 16, 2012 129.25 130.66 129.25 129.26 15,106 -0.62(-0.48%)
Nov 15, 2012 128.99 130.27 128.73 129.88 17,045 -0.12(-0.09%)
Nov 14, 2012 128.70 130.00 128.44 130.00 28,172 +0.06(+0.05%)
Nov 13, 2012 129.25 129.95 129.06 129.94 62,624 +1.01(+0.78%)
Nov 12, 2012 128.73 129.62 128.70 128.93 20,542 +0.28(+0.22%)
Nov 09, 2012 128.34 128.89 127.53 128.65 33,567 +0.21(+0.16%)
Nov 08, 2012 125.11 128.50 124.79 128.44 44,764 +2.94(+2.34%)
Nov 07, 2012 125.62 126.27 125.26 125.50 34,067 +2.99(+2.44%)
Nov 06, 2012 123.53 124.03 122.51 122.51 13,578 -1.55(-1.25%)
Nov 05, 2012 124.33 124.65 123.99 124.06 23,982 +0.97(+0.79%)
Nov 02, 2012 121.62 123.21 121.62 123.09 17,686 -0.24(-0.19%)
Nov 01, 2012 123.88 124.28 123.07 123.33 54,690 -1.18(-0.95%)
Oct 31, 2012 123.24 124.89 123.10 124.51 19,901 +1.20(+0.97%)
Oct 26, 2012 121.53 123.31 123.31 123.31 23,100 +2.44(+2.02%)
Oct 25, 2012 120.53 121.85 120.22 120.87 26,162 -1.00(-0.82%)
Oct 24, 2012 122.53 123.05 121.87 121.87 28,605 -1.80(-1.46%)
Oct 23, 2012 122.56 123.79 122.56 123.67 61,172 +1.98(+1.63%)
Oct 19, 2012 119.66 122.20 119.66 121.69 7,833 +2.17(+1.82%)
Oct 18, 2012 121.04 121.57 119.00 119.52 12,786 -1.04(-0.86%)
Oct 17, 2012 121.01 121.01 120.10 120.56 17,249 -1.75(-1.43%)
Oct 16, 2012 123.43 123.54 122.17 122.31 9,059 -2.26(-1.81%)
Oct 15, 2012 124.90 125.32 124.55 124.57 7,900 -0.66(-0.53%)
Oct 12, 2012 125.30 126.15 124.85 125.23 9,506 +0.47(+0.38%)
Oct 11, 2012 122.18 124.76 122.05 124.76 18,020 +1.24(+1.00%)
Oct 10, 2012 121.20 123.52 121.20 123.52 13,582 +1.70(+1.40%)
Oct 09, 2012 121.36 122.30 121.21 121.82 45,208 -0.35(-0.29%)
Oct 08, 2012 122.01 122.28 121.67 122.17 13,638 +1.47(+1.22%)
Oct 05, 2012 121.30 121.39 120.50 120.70 24,375 -2.66(-2.16%)
Oct 04, 2012 124.74 125.25 123.08 123.36 14,242 -2.15(-1.71%)
Oct 03, 2012 125.08 125.65 124.64 125.51 13,527 +0.03(+0.03%)
Oct 02, 2012 125.13 125.87 125.13 125.48 10,680 -0.41(-0.33%)
Oct 01, 2012 125.33 125.96 124.41 125.89 28,883 +0.89(+0.71%)
Sep 28, 2012 125.82 126.57 124.50 125.00 15,116 +0.02(+0.02%)
Sep 27, 2012 125.81 125.87 124.53 124.98 16,978 -1.56(-1.23%)
Sep 26, 2012 125.94 126.54 125.67 126.54 31,004 +2.16(+1.74%)
Sep 25, 2012 122.96 124.39 122.06 124.38 18,264 +1.78(+1.45%)
Sep 24, 2012 122.11 122.89 122.11 122.60 11,078 +0.48(+0.39%)
Sep 21, 2012 121.00 122.12 120.82 122.12 6,918 +0.14(+0.11%)
Sep 20, 2012 123.19 123.19 121.64 121.98 18,050 +0.42(+0.35%)
Sep 19, 2012 121.58 121.61 120.71 121.56 46,258 +1.58(+1.32%)
Sep 18, 2012 120.99 120.99 119.65 119.98 28,121 +0.91(+0.76%)
Sep 17, 2012 117.90 119.40 117.90 119.07 69,288 +1.77(+1.51%)
Sep 14, 2012 119.22 119.64 117.06 117.30 163,448 -4.70(-3.85%)
Sep 13, 2012 123.42 124.34 120.95 122.00 78,834 -1.27(-1.03%)
Sep 12, 2012 123.59 123.66 122.67 123.27 20,243 -2.11(-1.68%)
Sep 11, 2012 126.31 126.31 125.08 125.38 61,528 -1.02(-0.81%)
Sep 10, 2012 125.35 126.40 125.30 126.40 20,957 +0.03(+0.02%)
Sep 07, 2012 129.15 129.15 125.97 126.37 32,719 -0.82(-0.64%)
Sep 06, 2012 128.32 128.60 127.15 127.19 20,985 -3.16(-2.42%)
Sep 05, 2012 131.01 131.11 130.09 130.35 29,672 -1.20(-0.91%)
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.