Vanguard Extended Dur Trs Idx ETF $102.21

up +0.40


24/4/2014 06:40 PM  |  NYSEARCA : EDV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDV historical data

Date Open High Low Close Volume
4/24/2014101.24102.28101.21102.2132,008
4/23/2014101.63102.18101.43101.8026,028
4/22/2014100.05101.32100.05101.3267,177
4/21/2014101.13101.43100.50100.6725,521
4/17/2014102.56102.63100.12100.4464,343
4/16/2014101.06102.33101.00102.3364,627
4/15/2014101.13102.48100.81101.9591,371
4/14/2014101.00102.00100.75100.92114,761
4/11/2014100.90101.31100.21101.2170,911
4/10/201498.87100.2298.8399.9747,844
4/9/201498.7699.4498.4098.5859,590
4/8/201498.8099.4598.5099.3745,861
4/7/201498.2699.1198.1298.9551,395
4/4/201497.4698.3497.4698.0521,405
4/3/201497.1297.6197.0197.1791,191
4/2/201496.8697.0696.4496.5041,509
4/1/201498.0298.2097.5097.50109,293
3/31/201498.5199.0197.6998.83102,172
3/28/201499.9199.9298.6399.2025,559
3/27/201499.59100.5799.2499.9632,101
3/26/201498.0399.1898.0399.0328,838
3/25/201497.8998.4197.5998.1956,813
3/24/201497.3298.6897.1198.6817,661
3/21/201497.1098.2697.1098.1810,720
3/20/201496.4497.1396.4496.5114,252
3/19/201497.2097.2595.5296.7049,843
3/18/201496.8797.5796.8797.5719,627
3/17/201497.8297.8997.0097.0025,574
3/14/201498.8498.8497.7498.22247,240
3/13/201495.5498.0595.5497.9543,198
3/12/201496.0896.3095.8895.9737,887
3/11/201494.7095.1794.4695.1320,097
3/10/201494.6294.8494.4094.6193,199
3/7/201494.1494.9194.0794.6159,885
3/6/201495.6395.9895.4595.5032,764
3/5/201496.4397.1696.4196.82129,070
3/4/201497.9097.9096.4996.4961,890
3/3/201498.8398.9498.2198.9395,020
2/28/201497.4297.9196.6597.7348,632
2/27/201497.3997.7697.0097.5414,463
2/26/201496.0796.7996.0196.7928,208
2/25/201495.3796.0595.3796.0561,008
2/24/201495.1295.1294.6894.899,960
2/21/201494.3695.1494.3695.149,122
2/20/201494.7194.8593.8294.2140,646
2/19/201495.7195.7194.5794.6766,587
2/18/201495.0495.6994.9595.2378,807
2/14/201494.9195.0794.6394.87331,484
2/13/201495.1095.2394.7394.9235,812
2/12/201494.7294.7293.9594.2121,651
2/11/201495.2595.4794.5895.1020,164
2/10/201494.9595.8994.9595.6616,581
2/7/201494.7396.0094.6795.3447,903
2/6/201495.6595.8695.0895.4431,009
2/5/201496.8196.8795.8196.10116,981
2/4/201498.0698.1697.2897.54125,427
2/3/201497.1999.1396.8499.12164,442
1/31/201497.2097.4396.8197.3984,483
1/30/201496.3896.5695.8196.3629,463
1/29/201495.9197.0095.6096.7578,197
1/28/201495.4895.5795.0995.5766,690
1/27/201496.1296.6395.3595.4376,259
1/24/201496.2196.4295.7296.35137,025
1/23/201494.2695.7694.2695.4420,319
1/22/201493.7694.0893.5093.58109,154
1/21/201494.0094.2393.7293.95241,892
1/17/201492.8793.9592.7093.66244,259
1/16/201492.8593.1092.6793.036,654
1/15/201491.8792.3091.7392.30133,330
1/14/201492.4692.7892.1192.117,521
1/13/201492.3993.2092.3793.0326,366
1/10/201491.1592.4391.1592.3152,704
1/9/201490.5590.6289.9090.6121,345
1/8/201489.6290.1489.3090.0492,944
1/7/201489.9190.2789.7090.049,964
1/6/201489.5090.3089.5089.7932,004
1/3/201488.8689.4988.8089.0911,268
1/2/201488.5989.4988.5989.2412,849
12/31/201389.5089.8288.1488.7741,530
12/30/201389.1889.8789.1889.6227,891
12/27/201389.0689.3288.6788.89200,256
12/26/201389.6389.6589.1689.288,051
12/24/201390.5490.5489.9390.0316,516
12/23/201391.2591.5090.7990.798,449
12/20/201391.0691.4590.2091.4513,363
12/19/201391.8791.8791.2691.3210,163
12/18/201391.4692.7190.4791.4158,995
12/17/201391.1992.0091.1691.7410,552
12/16/201392.3892.6891.3291.5761,029
12/13/201391.6091.7591.5791.757,562
12/12/201391.6591.8691.1591.3239,110
12/11/201392.2192.3391.6691.679,809
12/10/201392.6192.8092.3292.7611,368
12/9/201391.3491.8991.3491.506,484
12/6/201390.9691.3090.7591.2814,238
12/5/201390.9491.4090.7090.7488,287
12/4/201391.3891.5090.8491.1419,975
12/3/201392.1192.6792.1192.593,198
12/2/201392.4092.6091.9391.986,901
11/29/201392.5092.8692.4892.864,437
Trading Center