VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
102.21 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 110.30 110.30 107.29 107.65 18,076 -2.16(-1.97%)
Mar 29, 2012 110.04 110.04 109.41 109.81 7,481 +1.01(+0.93%)
Mar 28, 2012 108.04 109.43 108.04 108.80 9,055 -0.28(-0.26%)
Mar 27, 2012 108.81 109.31 108.56 109.08 185,864 +0.19(+0.17%)
Mar 26, 2012 108.67 109.05 107.13 108.89 7,788 -1.14(-1.04%)
Mar 23, 2012 109.23 110.37 109.23 110.03 19,210 +1.48(+1.36%)
Mar 22, 2012 108.77 108.94 108.17 108.55 39,600 +0.30(+0.28%)
Mar 21, 2012 106.54 108.45 106.54 108.25 15,310 +1.95(+1.83%)
Mar 20, 2012 105.53 106.52 105.46 106.30 29,496 +0.67(+0.63%)
Mar 19, 2012 107.40 107.44 104.97 105.63 50,692 -1.68(-1.57%)
Mar 16, 2012 106.00 107.35 105.48 107.31 101,688 +0.50(+0.47%)
Mar 15, 2012 106.59 107.74 106.59 106.81 18,377 -0.29(-0.27%)
Mar 14, 2012 109.27 109.35 106.80 107.10 63,659 -4.35(-3.90%)
Mar 13, 2012 112.76 113.23 110.94 111.45 21,780 -2.62(-2.30%)
Mar 12, 2012 114.37 114.93 113.99 114.07 4,136 +0.29(+0.25%)
Mar 09, 2012 113.18 113.78 112.47 113.78 8,985 +0.04(+0.04%)
Mar 08, 2012 114.22 114.74 113.61 113.74 16,099 -1.65(-1.43%)
Mar 07, 2012 116.27 116.27 115.07 115.39 42,831 -0.68(-0.59%)
Mar 06, 2012 115.95 116.94 115.73 116.07 42,166 +1.93(+1.69%)
Mar 05, 2012 115.22 115.53 114.12 114.14 3,815 -1.08(-0.94%)
Mar 02, 2012 114.74 115.88 114.74 115.22 7,550 +1.57(+1.38%)
Mar 01, 2012 114.18 114.50 113.18 113.65 7,421 -2.49(-2.14%)
Feb 29, 2012 116.04 116.61 114.73 116.14 30,403 -0.02(-0.02%)
Feb 28, 2012 117.61 117.78 116.04 116.16 7,918 -1.19(-1.01%)
Feb 27, 2012 116.72 117.49 116.34 117.35 16,509 +2.03(+1.76%)
Feb 24, 2012 114.86 115.74 114.76 115.32 26,876 +1.08(+0.95%)
Feb 23, 2012 113.50 114.53 113.30 114.24 22,057 -0.10(-0.09%)
Feb 22, 2012 112.86 114.34 112.86 114.34 38,378 +2.54(+2.27%)
Feb 21, 2012 112.50 112.80 111.27 111.80 118,487 -1.91(-1.68%)
Feb 17, 2012 112.90 113.71 112.61 113.71 18,462 -0.18(-0.16%)
Feb 16, 2012 115.20 115.20 113.14 113.89 6,603 -1.02(-0.89%)
Feb 15, 2012 115.49 115.96 114.91 114.91 25,261 -0.18(-0.16%)
Feb 14, 2012 115.06 116.00 114.68 115.09 97,151 +0.36(+0.32%)
Feb 13, 2012 113.83 114.93 113.56 114.73 61,660 +0.26(+0.23%)
Feb 10, 2012 114.27 114.88 113.93 114.47 59,494 +2.15(+1.92%)
Feb 09, 2012 113.49 113.49 111.19 112.32 60,962 -1.90(-1.67%)
Feb 08, 2012 113.70 114.54 113.40 114.22 11,010 +0.38(+0.33%)
Feb 07, 2012 114.32 114.41 113.22 113.84 14,721 -2.00(-1.73%)
Feb 06, 2012 114.40 116.00 113.87 115.84 18,506 +1.44(+1.26%)
Feb 03, 2012 113.86 114.40 113.39 114.40 38,834 -3.22(-2.74%)
Feb 02, 2012 117.94 118.28 117.29 117.62 45,667 -0.76(-0.64%)
Feb 01, 2012 119.25 119.25 117.71 118.38 41,777 -1.70(-1.42%)
Jan 31, 2012 118.00 120.50 117.92 120.08 22,958 +1.78(+1.50%)
Jan 30, 2012 118.99 119.54 118.16 118.30 47,114 +1.85(+1.59%)
Jan 27, 2012 115.74 116.62 114.47 116.45 37,611 +0.81(+0.70%)
Jan 26, 2012 113.70 115.64 113.41 115.64 39,115 +2.39(+2.11%)
Jan 25, 2012 113.54 116.23 113.25 113.25 24,525 -0.73(-0.64%)
Jan 24, 2012 114.52 114.52 113.36 113.98 17,235 -0.11(-0.10%)
Jan 23, 2012 113.84 114.33 112.93 114.09 15,297 -1.28(-1.11%)
Jan 20, 2012 116.38 116.44 115.05 115.37 47,875 -1.93(-1.65%)
Jan 19, 2012 118.68 119.00 116.60 117.30 20,830 -2.59(-2.16%)
Jan 18, 2012 121.93 121.97 119.71 119.89 19,861 -2.03(-1.67%)
Jan 17, 2012 121.20 122.04 121.00 121.92 33,466 +0.72(+0.59%)
Jan 13, 2012 121.19 122.09 120.63 121.20 33,572 +2.00(+1.68%)
Jan 12, 2012 119.40 119.69 118.56 119.20 28,997 +0.00(+0.00%)
Jan 11, 2012 119.00 119.83 118.64 119.20 65,562 +1.39(+1.18%)
Jan 10, 2012 116.57 118.35 116.57 117.81 48,774 -0.21(-0.18%)
Jan 09, 2012 117.74 119.17 117.62 118.02 22,413 -0.01(-0.01%)
Jan 06, 2012 116.56 118.48 116.50 118.03 13,281 +0.97(+0.83%)
Jan 05, 2012 117.28 119.25 116.67 117.06 71,758 -0.50(-0.43%)
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