VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NY: EDV)
138.26 USD  -1.16 (-0.83%)
Official Closing Price  /  Updated: 4:15 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 137.00 140.41 136.54 139.42 127,576 +2.93(+2.15%)
Jan 27, 2015 137.98 138.20 135.24 136.49 100,505 +0.22(+0.16%)
Jan 26, 2015 136.45 136.97 135.35 136.27 100,195 +0.21(+0.15%)
Jan 23, 2015 135.54 136.75 135.01 136.06 91,516 +2.51(+1.88%)
Jan 22, 2015 135.17 135.29 132.25 133.55 737,103 -1.15(-0.85%)
Jan 21, 2015 137.53 137.80 134.00 134.70 174,930 -2.10(-1.54%)
Jan 20, 2015 135.37 137.08 135.10 136.80 98,552 +2.88(+2.15%)
Jan 16, 2015 135.57 136.44 133.90 133.92 126,075 -2.58(-1.89%)
Jan 15, 2015 136.79 136.50 265,585 +3.00(+2.25%)
Jan 14, 2015 134.74 135.57 133.36 133.50 721,179 +1.40(+1.06%)
Jan 13, 2015 132.10 119,638 -0.28(-0.21%)
Jan 12, 2015 131.30 133.00 131.12 132.38 143,012 +1.38(+1.05%)
Jan 09, 2015 128.51 131.00 128.00 131.00 82,881 +1.74(+1.35%)
Jan 08, 2015 130.43 130.43 128.81 129.26 130,728 -2.41(-1.83%)
Jan 07, 2015 130.86 132.48 130.01 131.67 113,895 -0.13(-0.10%)
Jan 06, 2015 131.02 133.23 129.60 131.80 384,576 +2.81(+2.18%)
Jan 05, 2015 127.44 129.40 127.11 128.99 470,628 +2.75(+2.18%)
Jan 02, 2015 124.65 126.49 124.22 126.24 140,856 +2.30(+1.86%)
Dec 31, 2014 123.94 123.94 123.94 0 -0.03(-0.02%)
Dec 30, 2014 124.23 124.64 123.77 123.97 70,006 +0.68(+0.55%)
Dec 29, 2014 122.89 123.78 122.53 123.29 78,090 +1.57(+1.29%)
Dec 26, 2014 122.08 122.40 121.52 121.72 21,894 +0.77(+0.64%)
Dec 24, 2014 120.95 120.95 120.95 0 +0.66(+0.55%)
Dec 23, 2014 123.88 123.99 120.28 120.29 83,781 -3.56(-2.87%)
Dec 22, 2014 123.07 123.85 122.86 123.85 51,996 +0.30(+0.24%)
Dec 19, 2014 121.69 123.55 121.36 123.55 63,713 +1.92(+1.58%)
Dec 18, 2014 122.56 122.67 121.10 121.63 209,051 -4.02(-3.20%)
Dec 17, 2014 126.31 126.85 124.03 125.65 119,478 -1.27(-1.00%)
Dec 16, 2014 127.37 125.50 126.92 79,342 +1.92(+1.54%)
Dec 15, 2014 124.44 125.82 124.00 125.00 151,364 -0.01(-0.01%)
Dec 12, 2014 124.06 125.36 123.50 125.01 461,892 +2.57(+2.10%)
Dec 11, 2014 121.46 122.79 120.65 122.44 385,766 +0.58(+0.48%)
Dec 10, 2014 120.74 122.46 120.66 121.86 72,679 +1.31(+1.09%)
Dec 09, 2014 121.16 121.90 120.42 120.55 65,389 +0.79(+0.66%)
Dec 08, 2014 118.65 119.99 118.20 119.76 41,190 +1.97(+1.67%)
Dec 05, 2014 118.22 118.22 116.76 117.79 26,453 -0.45(-0.38%)
Dec 04, 2014 117.40 118.54 116.69 118.24 67,476 +1.10(+0.94%)
Dec 03, 2014 116.56 117.32 116.04 117.14 22,878 +0.69(+0.59%)
Dec 02, 2014 118.25 118.25 116.28 116.45 221,072 -1.76(-1.49%)
Dec 01, 2014 119.21 119.94 117.81 118.21 109,135 -0.78(-0.66%)
Nov 28, 2014 118.69 119.45 118.06 118.99 41,967 +1.19(+1.01%)
Nov 26, 2014 117.80 117.80 117.80 0 +0.49(+0.41%)
Nov 25, 2014 116.14 117.54 115.96 117.32 97,155 +1.35(+1.16%)
Nov 24, 2014 115.19 116.00 115.07 115.97 65,282 +0.28(+0.24%)
Nov 21, 2014 115.30 115.75 115.00 115.69 45,937 +1.10(+0.96%)
Nov 20, 2014 115.41 115.41 114.36 114.60 295,426 +0.68(+0.60%)
Nov 19, 2014 114.19 114.88 113.91 113.91 33,363 -0.67(-0.58%)
Nov 18, 2014 114.66 115.00 114.33 114.58 44,722 +0.26(+0.23%)
Nov 17, 2014 115.21 115.27 114.00 114.32 55,753 -0.58(-0.50%)
Nov 14, 2014 114.00 115.10 113.94 114.90 41,711 +0.98(+0.86%)
Nov 13, 2014 114.01 114.45 113.49 113.92 44,181 +0.27(+0.24%)
Nov 12, 2014 114.88 114.93 113.41 113.65 21,987 -0.26(-0.23%)
Nov 11, 2014 114.03 114.09 113.23 113.91 27,341 +0.24(+0.21%)
Nov 10, 2014 115.00 115.00 113.50 113.68 39,580 -1.31(-1.14%)
Nov 07, 2014 113.51 115.05 113.47 114.99 99,236 +1.52(+1.34%)
Nov 06, 2014 113.80 114.15 113.25 113.47 99,769 -0.96(-0.84%)
Nov 05, 2014 114.22 114.74 113.98 114.43 28,486 -0.10(-0.09%)
Nov 04, 2014 115.00 115.49 114.32 114.53 70,151 +0.45(+0.39%)
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