VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
106.46 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 118.84 119.26 117.98 118.40 16,757 +0.15(+0.13%)
Apr 29, 2013 119.40 119.41 118.25 118.25 21,017 -0.78(-0.65%)
Apr 26, 2013 118.53 119.07 117.29 119.03 14,688 +1.74(+1.48%)
Apr 25, 2013 117.50 117.51 117.27 117.29 42,455 -0.81(-0.69%)
Apr 24, 2013 117.75 118.13 117.67 118.10 9,761 +0.40(+0.34%)
Apr 23, 2013 119.03 119.20 117.70 117.70 46,695 -0.76(-0.64%)
Apr 22, 2013 118.12 118.86 118.12 118.46 26,373 +0.23(+0.19%)
Apr 19, 2013 118.54 118.57 118.01 118.23 15,408 -0.50(-0.42%)
Apr 18, 2013 118.24 118.93 118.01 118.73 26,233 +0.42(+0.36%)
Apr 17, 2013 118.07 119.22 117.94 118.31 34,624 +1.31(+1.12%)
Apr 16, 2013 117.05 117.86 116.90 117.00 27,758 -1.31(-1.11%)
Apr 15, 2013 117.24 118.57 116.96 118.31 29,362 +1.35(+1.15%)
Apr 12, 2013 116.07 116.96 115.48 116.96 10,491 +2.68(+2.35%)
Apr 11, 2013 114.47 114.70 113.95 114.28 14,367 +0.23(+0.20%)
Apr 10, 2013 115.06 115.06 114.05 114.05 24,664 -2.32(-1.99%)
Apr 09, 2013 117.15 117.38 116.22 116.37 18,812 -0.72(-0.61%)
Apr 08, 2013 117.84 118.34 116.83 117.09 26,531 -1.08(-0.91%)
Apr 05, 2013 118.23 119.00 117.77 118.17 33,361 +3.78(+3.30%)
Apr 04, 2013 113.33 114.42 113.09 114.39 39,107 +1.86(+1.65%)
Apr 03, 2013 111.45 112.77 111.45 112.53 23,936 +1.54(+1.39%)
Apr 02, 2013 111.15 111.18 110.75 110.99 15,493 -0.31(-0.28%)
Apr 01, 2013 110.29 111.99 110.27 111.30 7,950 +0.98(+0.89%)
Mar 28, 2013 111.00 111.42 110.32 110.32 31,374 -0.97(-0.87%)
Mar 27, 2013 111.02 111.78 111.02 111.29 78,003 +1.29(+1.17%)
Mar 26, 2013 109.37 110.16 109.09 110.00 8,122 +0.19(+0.17%)
Mar 25, 2013 108.88 110.24 108.88 109.81 39,428 +0.07(+0.06%)
Mar 22, 2013 109.86 110.18 109.34 109.74 22,510 -0.83(-0.75%)
Mar 21, 2013 109.76 110.58 109.49 110.57 99,284 +1.59(+1.46%)
Mar 20, 2013 109.71 110.01 108.82 108.98 9,317 -1.77(-1.60%)
Mar 19, 2013 109.56 111.28 109.56 110.75 29,561 +1.09(+0.99%)
Mar 18, 2013 109.94 109.97 109.14 109.66 17,807 +1.33(+1.23%)
Mar 15, 2013 108.00 108.60 107.93 108.33 39,792 +0.73(+0.68%)
Mar 14, 2013 107.45 108.25 107.45 107.60 7,707 -0.48(-0.44%)
Mar 13, 2013 107.65 108.57 107.63 108.08 40,691 -0.25(-0.23%)
Mar 12, 2013 107.69 108.50 107.68 108.33 14,799 +1.08(+1.01%)
Mar 11, 2013 107.52 107.70 107.25 107.25 10,854 -0.04(-0.04%)
Mar 08, 2013 107.43 108.00 107.00 107.29 37,016 -1.69(-1.55%)
Mar 07, 2013 109.28 109.56 108.55 108.98 19,856 -0.97(-0.88%)
Mar 06, 2013 110.59 110.79 109.90 109.95 19,647 -1.67(-1.50%)
Mar 05, 2013 111.95 111.95 111.29 111.62 4,132 -0.57(-0.51%)
Mar 04, 2013 112.91 112.99 112.00 112.19 14,351 -0.55(-0.49%)
Mar 01, 2013 112.60 113.31 112.43 112.74 67,550 +0.86(+0.77%)
Feb 28, 2013 111.93 112.27 111.51 111.88 7,063 -0.01(-0.01%)
Feb 27, 2013 113.52 113.52 111.46 111.89 5,047 -0.29(-0.26%)
Feb 26, 2013 112.54 113.67 112.18 112.18 10,471 +1.80(+1.63%)
Feb 22, 2013 109.96 110.59 109.94 110.38 10,402 +0.36(+0.33%)
Feb 21, 2013 110.10 110.40 109.65 110.02 27,472 +0.82(+0.75%)
Feb 20, 2013 108.37 109.28 108.00 109.20 7,329 +0.37(+0.34%)
Feb 19, 2013 109.96 110.01 108.82 108.83 7,667 -0.85(-0.77%)
Feb 15, 2013 109.41 109.68 109.25 109.68 7,164 -0.22(-0.20%)
Feb 14, 2013 109.28 110.16 108.99 109.90 10,176 +1.05(+0.96%)
Feb 13, 2013 108.50 109.15 108.50 108.85 16,604 -1.02(-0.93%)
Feb 12, 2013 109.93 110.33 109.38 109.87 23,147 -0.58(-0.53%)
Feb 11, 2013 110.20 110.76 110.17 110.45 16,018 +0.34(+0.31%)
Feb 08, 2013 109.25 110.19 109.25 110.11 4,392 +0.27(+0.25%)
Feb 07, 2013 110.00 110.69 109.84 109.84 28,734 +0.11(+0.10%)
Feb 06, 2013 109.17 109.97 108.67 109.73 28,971 -0.39(-0.35%)
Feb 04, 2013 109.58 110.50 109.42 110.12 14,132 +1.68(+1.55%)
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