VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
115.69 USD  +1.09 (+0.96%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 109.91 110.35 109.67 110.17 16,456 +0.32(+0.29%)
Jan 30, 2013 109.69 109.86 108.94 109.85 26,163 -0.25(-0.23%)
Jan 29, 2013 111.02 111.60 110.00 110.10 21,225 -1.03(-0.92%)
Jan 28, 2013 110.00 111.17 110.00 111.13 16,075 -0.33(-0.30%)
Jan 25, 2013 112.38 112.39 111.24 111.46 55,021 -2.37(-2.08%)
Jan 24, 2013 114.24 114.24 113.20 113.83 78,147 -0.80(-0.70%)
Jan 23, 2013 114.64 115.00 114.20 114.63 9,698 +0.18(+0.16%)
Jan 22, 2013 113.43 114.66 113.42 114.45 5,183 +0.05(+0.04%)
Jan 18, 2013 113.66 114.41 113.63 114.40 13,315 +1.39(+1.23%)
Jan 17, 2013 113.54 113.55 112.55 113.01 26,203 -1.57(-1.37%)
Jan 16, 2013 115.31 115.32 114.47 114.58 10,607 +0.02(+0.02%)
Jan 15, 2013 115.07 115.20 114.56 114.56 23,157 +0.63(+0.55%)
Jan 14, 2013 114.50 114.75 113.70 113.93 26,785 -0.34(-0.30%)
Jan 12, 2013 112.44 114.27 112.25 114.27 12,147 +0.00(+0.00%)
Jan 11, 2013 112.44 114.27 112.25 114.27 12,147 +1.50(+1.33%)
Jan 10, 2013 112.52 113.10 111.90 112.77 16,624 -0.49(-0.43%)
Jan 09, 2013 112.84 113.55 112.73 113.26 95,856 +0.57(+0.51%)
Jan 08, 2013 112.55 113.16 112.51 112.69 76,390 +0.80(+0.72%)
Jan 07, 2013 111.57 112.29 111.45 111.89 14,054 +0.33(+0.29%)
Jan 04, 2013 110.65 111.91 110.26 111.56 37,567 +0.48(+0.43%)
Jan 03, 2013 113.00 113.23 110.89 111.08 39,249 -2.23(-1.97%)
Jan 02, 2013 113.35 116.00 113.13 113.31 100,518 -2.69(-2.32%)
Dec 31, 2012 118.54 118.54 115.56 116.00 79,426 -2.94(-2.47%)
Dec 28, 2012 118.98 119.28 118.35 118.94 16,115 +0.67(+0.57%)
Dec 27, 2012 117.80 119.18 117.15 118.27 68,994 +0.65(+0.55%)
Dec 26, 2012 116.96 117.74 116.96 117.62 37,874 +0.47(+0.40%)
Dec 24, 2012 116.94 117.16 116.61 117.15 17,431 -0.24(-0.20%)
Dec 21, 2012 117.45 117.59 116.66 117.39 20,167 +1.88(+1.63%)
Dec 20, 2012 116.57 116.57 114.69 115.51 21,562 -5.86(-4.83%)
Dec 19, 2012 121.37 122.34 121.17 121.37 27,733 +0.77(+0.64%)
Dec 18, 2012 122.25 122.42 119.83 120.60 35,709 -2.18(-1.78%)
Dec 17, 2012 125.28 125.28 122.74 122.78 34,413 -2.56(-2.04%)
Dec 14, 2012 124.75 125.41 124.71 125.34 9,404 +1.34(+1.08%)
Dec 13, 2012 123.14 124.51 123.14 124.00 15,636 -0.06(-0.05%)
Dec 12, 2012 125.67 126.38 123.97 124.06 29,042 -1.98(-1.57%)
Dec 11, 2012 126.36 126.50 125.83 126.04 12,944 -1.52(-1.19%)
Dec 10, 2012 127.56 127.72 126.99 127.56 20,405 +0.75(+0.59%)
Dec 07, 2012 126.81 127.59 126.68 126.81 29,010 -1.66(-1.29%)
Dec 06, 2012 128.70 129.11 128.26 128.47 13,135 +0.40(+0.31%)
Dec 05, 2012 128.29 128.29 127.88 128.07 5,840 -0.12(-0.09%)
Dec 04, 2012 127.60 128.19 127.20 128.19 28,055 +1.46(+1.15%)
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 128.74 129.18 127.51 127.73 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 24, 2012 126.55 126.70 126.10 126.10 9,920 +0.00(+0.00%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here