VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
106.79 USD  -2.09 (-1.92%)
Streaming Delayed Price  /  Updated: 1:18 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 76.37 76.81 75.78 76.33 5,515 +0.53(+0.70%)
Mar 30, 2010 75.29 75.80 75.12 75.80 2,275 +0.24(+0.32%)
Mar 29, 2010 75.75 75.75 75.01 75.56 17,810 -0.53(-0.70%)
Mar 26, 2010 75.58 76.15 75.48 76.09 11,911 +0.66(+0.87%)
Mar 25, 2010 76.40 76.50 75.28 75.43 36,543 -1.97(-2.55%)
Mar 24, 2010 78.22 78.65 76.49 77.40 31,595 -2.17(-2.73%)
Mar 23, 2010 79.77 79.93 79.46 79.57 17,366 -0.33(-0.41%)
Mar 22, 2010 80.44 80.44 79.86 79.90 3,140 -0.21(-0.26%)
Mar 19, 2010 79.64 80.44 79.57 80.11 4,850 +0.67(+0.84%)
Mar 18, 2010 79.93 80.10 79.42 79.44 3,739 -0.36(-0.45%)
Mar 17, 2010 79.64 80.00 79.64 79.80 8,661 -0.03(-0.04%)
Mar 16, 2010 79.19 79.83 78.84 79.83 8,809 +0.90(+1.14%)
Mar 15, 2010 78.74 78.93 78.65 78.93 7,641 +0.03(+0.04%)
Mar 12, 2010 77.81 79.10 77.81 78.90 5,105 +0.62(+0.79%)
Mar 11, 2010 77.10 78.28 77.03 78.28 9,955 +0.83(+1.08%)
Mar 10, 2010 77.18 77.47 76.78 77.45 7,890 -0.01(-0.02%)
Mar 09, 2010 77.72 77.72 77.08 77.46 12,709 -0.21(-0.27%)
Mar 08, 2010 77.68 77.96 77.61 77.67 4,521 -0.83(-1.06%)
Mar 05, 2010 79.23 79.23 77.89 78.50 29,249 -1.49(-1.86%)
Mar 04, 2010 79.62 80.50 79.62 79.99 6,370 +0.55(+0.69%)
Mar 03, 2010 79.60 79.75 79.24 79.44 7,380 -0.54(-0.67%)
Mar 02, 2010 79.78 80.10 79.35 79.98 9,847 -0.42(-0.52%)
Mar 01, 2010 80.36 80.40 79.84 80.40 4,701 -0.10(-0.12%)
Feb 26, 2010 80.00 80.95 80.00 80.50 22,881 +0.63(+0.79%)
Feb 25, 2010 79.78 79.93 79.40 79.87 11,747 +1.10(+1.40%)
Feb 24, 2010 79.54 79.54 78.23 78.77 3,383 +0.23(+0.29%)
Feb 23, 2010 77.19 78.72 77.19 78.54 29,692 +1.78(+2.32%)
Feb 22, 2010 76.82 76.97 76.54 76.76 13,496 -0.39(-0.51%)
Feb 19, 2010 76.60 77.15 76.51 77.15 17,768 +0.64(+0.84%)
Feb 18, 2010 76.58 76.94 75.51 76.51 37,448 -0.34(-0.44%)
Feb 17, 2010 77.80 77.80 76.45 76.85 37,435 -1.21(-1.55%)
Feb 16, 2010 77.65 78.47 77.51 78.06 16,875 -0.15(-0.19%)
Feb 12, 2010 78.21 78.21 78.21 0 +0.56(+0.72%)
Feb 11, 2010 78.29 78.35 77.15 77.65 29,819 -0.97(-1.23%)
Feb 10, 2010 80.00 80.00 78.50 78.62 14,732 -1.19(-1.49%)
Feb 09, 2010 80.99 81.46 79.79 79.81 16,291 -1.33(-1.64%)
Feb 08, 2010 81.03 81.15 80.69 81.14 23,474 +0.16(+0.20%)
Feb 05, 2010 80.16 81.69 80.05 80.98 25,373 +0.20(+0.25%)
Feb 04, 2010 79.50 80.95 79.48 80.78 20,012 +1.88(+2.38%)
Feb 03, 2010 79.75 79.75 78.76 78.90 15,352 -1.43(-1.78%)
Feb 02, 2010 79.86 80.45 79.86 80.33 9,152 +0.19(+0.24%)
Feb 01, 2010 80.56 80.56 79.85 80.14 17,670 -0.96(-1.18%)
Jan 29, 2010 79.60 81.15 79.60 81.10 5,785 +1.51(+1.90%)
Jan 28, 2010 79.63 80.12 79.28 79.59 17,847 -0.74(-0.92%)
Jan 27, 2010 80.25 80.90 79.83 80.33 28,435 +0.10(+0.12%)
Jan 26, 2010 80.37 80.37 79.79 80.23 15,281 +0.43(+0.54%)
Jan 25, 2010 80.20 81.63 79.79 79.80 18,497 -0.90(-1.12%)
Jan 22, 2010 81.13 81.50 80.52 80.70 36,151 -0.62(-0.76%)
Jan 21, 2010 80.50 81.40 80.34 81.32 34,269 +1.12(+1.40%)
Jan 20, 2010 79.58 80.56 79.58 80.20 18,821 +0.88(+1.11%)
Jan 19, 2010 78.62 79.71 78.62 79.32 15,983 -0.13(-0.17%)
Jan 15, 2010 79.45 79.45 79.45 0 +1.21(+1.55%)
Jan 14, 2010 77.99 78.55 77.25 78.24 38,030 +1.36(+1.77%)
Jan 13, 2010 77.79 78.11 76.35 76.88 8,781 -1.77(-2.25%)
Jan 12, 2010 78.10 78.79 77.39 78.65 18,158 +2.26(+2.96%)
Jan 11, 2010 76.27 76.94 75.73 76.39 16,621 -0.19(-0.25%)
Jan 08, 2010 76.97 77.25 76.34 76.58 24,699 -0.38(-0.49%)
Jan 07, 2010 76.99 77.74 76.86 76.96 13,262 -0.04(-0.05%)
Jan 06, 2010 78.33 78.77 77.00 77.00 39,758 -1.86(-2.36%)
Jan 05, 2010 78.30 79.19 78.30 78.86 24,105 +0.72(+0.93%)
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