VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
113.70 USD  -0.18 (-0.16%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 100.13 100.71 99.93 99.93 1,000 +2.00(+2.04%)
Mar 28, 2008 97.93 97.93 97.93 97.93 0 +0.00(+0.00%)
Mar 27, 2008 98.88 98.88 97.93 97.93 600 -1.68(-1.69%)
Mar 26, 2008 100.65 100.65 99.61 99.61 800 +0.65(+0.66%)
Mar 25, 2008 99.83 99.87 98.54 98.96 2,500 -0.54(-0.54%)
Mar 24, 2008 102.71 102.71 99.50 99.50 4,500 -3.17(-3.09%)
Mar 21, 2008 101.34 102.67 101.15 102.67 1,400 +0.00(+0.00%)
Mar 20, 2008 101.34 102.67 101.15 102.67 1,400 +1.15(+1.13%)
Mar 19, 2008 99.18 101.52 96.79 101.52 2,500 +2.40(+2.42%)
Mar 18, 2008 101.61 101.61 96.66 99.12 1,200 -0.37(-0.37%)
Mar 17, 2008 98.62 99.76 98.33 99.49 2,700 +3.74(+3.91%)
Mar 14, 2008 96.32 96.53 95.75 95.75 3,800 -0.16(-0.17%)
Mar 13, 2008 96.26 96.26 95.91 95.91 2,100 +1.65(+1.75%)
Mar 12, 2008 92.62 94.70 92.62 94.26 3,200 +0.45(+0.48%)
Mar 11, 2008 94.45 94.45 93.81 93.81 1,300 -0.84(-0.89%)
Mar 10, 2008 93.73 94.65 92.50 94.65 6,900 +0.75(+0.80%)
Mar 07, 2008 95.20 95.22 93.71 93.90 5,700 -0.66(-0.70%)
Mar 06, 2008 94.56 94.56 94.56 94.56 0 +0.00(+0.00%)
Mar 05, 2008 94.56 94.56 94.56 94.56 0 +0.00(+0.00%)
Mar 04, 2008 96.30 96.30 94.54 94.56 700 -1.81(-1.88%)
Mar 03, 2008 96.40 96.40 94.25 96.37 700 +1.80(+1.90%)
Feb 29, 2008 95.40 95.40 94.41 94.57 2,100 +0.91(+0.97%)
Feb 28, 2008 93.66 93.66 93.66 93.66 100 +3.33(+3.69%)
Feb 27, 2008 92.00 92.00 88.86 90.33 6,100 -0.40(-0.44%)
Feb 26, 2008 91.20 91.55 89.50 90.73 3,100 +1.45(+1.62%)
Feb 25, 2008 93.60 93.60 89.28 89.28 11,400 -3.71(-3.99%)
Feb 22, 2008 93.99 94.60 92.99 92.99 2,800 -0.16(-0.17%)
Feb 21, 2008 93.60 93.73 93.15 93.15 2,000 +2.19(+2.41%)
Feb 20, 2008 89.46 90.96 89.46 90.96 9,400 +0.47(+0.52%)
Feb 19, 2008 90.70 91.15 90.02 90.49 9,500 -0.99(-1.08%)
Feb 18, 2008 90.83 91.90 90.83 91.48 0 +0.00(+0.00%)
Feb 15, 2008 90.83 91.90 90.83 91.48 1,300 +0.62(+0.68%)
Feb 14, 2008 92.48 92.48 90.80 90.86 9,200 -3.25(-3.45%)
Feb 13, 2008 93.75 94.11 93.20 94.11 3,200 -0.56(-0.59%)
Feb 12, 2008 95.00 95.00 94.00 94.67 9,900 -1.29(-1.34%)
Feb 11, 2008 96.53 96.53 95.88 95.96 1,400 +0.39(+0.41%)
Feb 08, 2008 94.58 95.57 94.58 95.57 1,500 +2.00(+2.14%)
Feb 07, 2008 99.39 99.39 93.57 93.57 7,700 -3.54(-3.65%)
Feb 06, 2008 97.11 97.11 97.11 97.11 100 -1.16(-1.18%)
Feb 05, 2008 98.79 98.83 97.83 98.27 7,800 +0.75(+0.77%)
Feb 04, 2008 97.11 97.52 97.11 97.52 200 -0.88(-0.89%)
Feb 01, 2008 98.02 98.50 98.02 98.40 2,600 +0.41(+0.42%)
Jan 31, 2008 98.09 98.09 97.57 97.99 500 +2.20(+2.30%)
Jan 30, 2008 97.24 97.24 95.79 95.79 3,600 -2.11(-2.16%)
Jan 29, 2008 98.24 98.24 96.28 97.90 2,100 -1.61(-1.61%)
Jan 28, 2008 100.04 100.24 99.51 99.51 2,000 +0.27(+0.27%)
Jan 25, 2008 98.02 99.24 97.98 99.24 800 +1.49(+1.52%)
Jan 24, 2008 99.74 99.74 97.75 97.75 4,800 -4.75(-4.64%)
Jan 23, 2008 102.18 102.74 102.18 102.50 3,300 +1.31(+1.30%)
Jan 22, 2008 100.55 101.19 98.10 101.19 7,400 +0.81(+0.81%)
Jan 21, 2008 100.09 100.38 99.59 100.38 0 +0.00(+0.00%)
Jan 18, 2008 100.09 100.38 99.59 100.38 2,700 -0.78(-0.77%)
Jan 17, 2008 99.45 101.30 99.45 101.16 3,500 +0.63(+0.63%)
Jan 16, 2008 100.37 100.72 98.97 100.53 2,400 -0.15(-0.15%)
Jan 15, 2008 99.75 100.68 99.75 100.68 2,600 +2.46(+2.50%)
Jan 14, 2008 98.00 98.22 97.84 98.22 1,800 +0.63(+0.65%)
Jan 11, 2008 97.59 97.59 97.59 97.59 900 +0.00(+0.00%)
Jan 10, 2008 100.47 100.47 97.59 97.59 1,800 -3.16(-3.14%)
Jan 09, 2008 102.70 102.70 100.65 100.75 3,200 +0.94(+0.94%)
Jan 08, 2008 100.02 100.02 99.42 99.81 3,100 -0.88(-0.87%)
Jan 07, 2008 99.80 100.69 99.77 100.69 400 +0.37(+0.37%)
Jan 04, 2008 100.30 100.32 100.30 100.32 300 +0.48(+0.48%)
Jan 03, 2008 99.40 99.84 98.82 99.84 2,600 -0.43(-0.43%)
Jan 02, 2008 100.27 100.27 100.27 100.27 200 +2.56(+2.62%)
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