VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
100.44 USD  -1.89 (-1.85%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 94.87 95.80 94.87 95.27 16,618 -0.03(-0.03%)
Sep 26, 2013 95.75 95.75 95.19 95.30 4,671 -1.05(-1.09%)
Sep 25, 2013 95.93 96.50 95.93 96.35 7,750 -0.07(-0.07%)
Sep 24, 2013 95.00 96.42 94.92 96.42 42,149 +2.18(+2.31%)
Sep 23, 2013 93.89 94.59 93.73 94.24 23,108 -0.04(-0.04%)
Sep 20, 2013 94.04 94.43 94.04 94.28 13,316 +1.24(+1.33%)
Sep 19, 2013 94.00 94.00 92.74 93.04 13,530 -0.70(-0.75%)
Sep 18, 2013 92.48 95.24 91.72 93.74 36,418 +1.18(+1.27%)
Sep 17, 2013 91.71 92.56 91.54 92.56 10,889 +1.21(+1.32%)
Sep 16, 2013 93.07 93.10 91.30 91.35 21,006 -0.82(-0.89%)
Sep 13, 2013 92.86 93.00 91.93 92.17 241,320 +0.08(+0.09%)
Sep 12, 2013 93.12 93.30 92.09 92.09 13,815 +0.13(+0.14%)
Sep 11, 2013 91.61 92.25 90.99 91.96 14,452 +0.66(+0.72%)
Sep 10, 2013 92.00 92.63 91.24 91.30 29,107 -0.93(-1.00%)
Sep 09, 2013 93.35 93.35 92.23 92.23 16,950 +0.05(+0.06%)
Sep 06, 2013 93.07 93.13 92.18 92.18 6,297 +0.31(+0.33%)
Sep 05, 2013 93.25 93.25 91.80 91.87 14,787 -2.19(-2.33%)
Sep 04, 2013 94.50 94.50 93.76 94.06 10,167 +0.02(+0.02%)
Sep 03, 2013 94.79 94.79 93.15 94.04 15,071 -2.25(-2.34%)
Aug 30, 2013 95.89 96.97 95.56 96.29 297,398 +0.25(+0.26%)
Aug 29, 2013 93.89 96.11 93.89 96.04 21,912 +1.24(+1.30%)
Aug 28, 2013 94.97 95.09 93.98 94.81 75,162 -1.11(-1.16%)
Aug 27, 2013 94.17 96.00 94.17 95.92 102,669 +2.10(+2.24%)
Aug 26, 2013 93.47 93.99 93.18 93.82 24,918 +0.71(+0.76%)
Aug 23, 2013 91.10 93.25 91.10 93.11 22,994 +1.71(+1.87%)
Aug 22, 2013 90.26 91.40 90.10 91.40 17,890 +1.39(+1.54%)
Aug 21, 2013 90.50 91.16 89.95 90.01 23,981 -1.19(-1.30%)
Aug 20, 2013 90.63 91.46 90.63 91.20 24,493 +0.70(+0.77%)
Aug 19, 2013 90.90 91.09 90.15 90.50 24,419 -1.50(-1.63%)
Aug 16, 2013 91.44 92.20 90.80 92.00 38,643 -0.04(-0.05%)
Aug 15, 2013 92.65 93.20 92.04 92.04 45,130 -2.04(-2.16%)
Aug 14, 2013 94.00 94.35 93.74 94.08 28,558 +0.32(+0.34%)
Aug 13, 2013 93.97 94.12 93.70 93.76 6,228 -2.08(-2.17%)
Aug 12, 2013 97.12 97.16 95.84 95.84 6,596 -0.34(-0.35%)
Aug 09, 2013 95.88 96.37 95.87 96.18 1,354 -0.16(-0.17%)
Aug 08, 2013 96.50 97.22 96.34 96.34 5,119 +0.15(+0.16%)
Aug 07, 2013 95.30 96.36 95.30 96.19 7,629 +1.22(+1.28%)
Aug 06, 2013 94.28 95.18 94.16 94.97 6,899 +0.34(+0.36%)
Aug 05, 2013 95.30 95.40 94.56 94.63 7,492 -1.11(-1.16%)
Aug 02, 2013 93.57 95.85 93.51 95.74 20,739 +1.28(+1.36%)
Aug 01, 2013 94.89 95.85 94.00 94.46 51,729 -2.94(-3.02%)
Jul 31, 2013 95.01 97.40 94.89 97.40 28,239 +0.87(+0.90%)
Jul 30, 2013 97.16 97.19 96.36 96.53 13,604 -0.29(-0.29%)
Jul 29, 2013 97.56 97.56 96.51 96.82 3,558 -1.18(-1.21%)
Jul 26, 2013 97.61 98.00 97.14 98.00 8,399 +1.11(+1.15%)
Jul 25, 2013 96.20 96.92 96.20 96.89 7,574 -0.35(-0.36%)
Jul 24, 2013 97.66 97.66 96.65 97.24 61,085 -1.61(-1.63%)
Jul 23, 2013 98.83 99.15 98.31 98.85 12,070 -0.58(-0.58%)
Jul 22, 2013 99.63 100.18 99.25 99.43 7,034 +0.29(+0.30%)
Jul 19, 2013 97.86 99.14 97.86 99.14 7,565 +2.33(+2.40%)
Jul 18, 2013 98.31 98.40 96.81 96.81 10,961 -2.39(-2.41%)
Jul 17, 2013 99.42 99.62 98.58 99.20 13,513 +0.48(+0.49%)
Jul 16, 2013 98.45 98.72 98.26 98.72 23,917 +0.64(+0.66%)
Jul 15, 2013 97.40 98.07 97.40 98.07 4,048 +0.16(+0.17%)
Jul 12, 2013 98.20 98.67 96.91 97.91 18,971 +0.51(+0.52%)
Jul 11, 2013 97.25 97.52 96.56 97.40 9,791 +1.42(+1.48%)
Jul 10, 2013 96.83 97.21 95.70 95.98 16,285 -1.23(-1.27%)
Jul 09, 2013 97.50 97.47 96.75 97.21 13,555 +0.04(+0.04%)
Jul 08, 2013 96.94 97.67 96.85 97.17 23,668 +1.19(+1.24%)
Jul 05, 2013 98.16 98.16 95.98 95.98 22,356 -5.05(-5.00%)
Jul 03, 2013 101.45 101.71 101.03 101.03 5,399 -0.36(-0.35%)
Jul 02, 2013 101.58 102.29 101.38 101.39 6,226 -0.19(-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