EDV Historical Prices | Vanguard Ext Dur Treasury ETF Stock

Dow

0.20% Nasdaq

0.03%

Vanguard Extended Dur Trs Idx ETF (EDV)

-NYSEArca

109.36 0.45(0.42%) 3:10PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	111.42	111.84	108.50	108.91	70,700	108.91
May 21, 2013	109.65	110.97	109.08	110.95	25,200	110.95
May 20, 2013	110.79	110.82	109.71	109.74	26,500	109.74
May 17, 2013	111.10	111.34	110.00	110.19	17,200	110.19
May 16, 2013	111.20	112.45	111.16	111.90	14,800	111.90
May 15, 2013	110.67	110.77	109.06	110.23	19,200	110.23
May 14, 2013	111.88	111.92	109.27	109.40	29,800	109.40
May 13, 2013	111.13	111.56	110.86	111.20	32,300	111.20
May 10, 2013	114.01	114.01	111.28	112.45	31,100	112.45
May 9, 2013	115.15	116.14	114.20	114.20	15,100	114.20
May 8, 2013	114.58	115.39	114.57	114.64	11,900	114.64
May 7, 2013	114.54	114.91	114.30	114.50	58,900	114.50
May 6, 2013	115.88	116.02	114.76	115.14	47,300	115.14
May 3, 2013	117.41	117.43	115.63	115.70	51,700	115.70
May 2, 2013	119.38	120.00	119.38	119.93	96,500	119.93
May 1, 2013	119.24	120.51	119.24	120.00	32,200	120.00
Apr 30, 2013	118.84	119.26	117.98	118.40	16,800	118.40
Apr 29, 2013	119.40	119.41	118.25	118.25	21,100	118.25
Apr 26, 2013	118.53	119.07	118.40	119.03	14,700	119.03
Apr 25, 2013	117.50	117.51	117.27	117.29	42,500	117.29
Apr 24, 2013	117.75	118.13	117.67	118.10	9,800	118.10
Apr 23, 2013	119.03	119.20	117.69	117.70	46,700	117.70
Apr 22, 2013	118.12	118.86	118.12	118.46	26,400	118.46
Apr 19, 2013	118.54	118.57	118.01	118.23	15,500	118.23
Apr 18, 2013	118.24	118.93	118.01	118.73	26,300	118.73
Apr 17, 2013	118.07	119.22	117.94	118.31	34,700	118.31
Apr 16, 2013	117.05	117.86	116.90	117.00	27,800	117.00
Apr 15, 2013	117.24	118.57	116.96	118.31	29,400	118.31
Apr 12, 2013	116.07	116.96	115.48	116.96	10,500	116.96
Apr 11, 2013	114.47	114.70	113.95	114.28	14,400	114.28
Apr 10, 2013	115.06	115.06	114.05	114.05	24,700	114.05
Apr 9, 2013	117.15	117.38	116.22	116.37	18,900	116.37
Apr 8, 2013	118.21	118.34	116.83	117.09	26,600	117.09
Apr 5, 2013	118.23	119.00	117.77	118.17	33,400	118.17
Apr 4, 2013	113.33	114.42	113.09	114.39	39,200	114.39
Apr 3, 2013	111.45	112.77	111.45	112.53	24,000	112.53
Apr 2, 2013	111.15	111.18	110.75	110.99	15,500	110.99
Apr 1, 2013	110.29	111.99	110.27	111.30	8,000	111.30
Mar 28, 2013	111.00	111.42	110.32	110.32	31,400	110.32
Mar 27, 2013	111.02	111.78	111.02	111.29	78,100	111.29
Mar 26, 2013	109.37	110.16	109.09	110.00	8,200	110.00
Mar 25, 2013	108.88	110.24	108.88	109.81	39,500	109.81
Mar 22, 2013	109.86	110.18	109.34	109.74	22,600	109.74
Mar 22, 2013	0.772 Dividend
Mar 21, 2013	109.76	110.58	109.49	110.57	99,300	109.80
Mar 20, 2013	109.71	110.01	108.82	108.98	9,400	108.22
Mar 19, 2013	109.56	111.28	109.56	110.75	29,600	109.98
Mar 18, 2013	109.94	109.97	109.14	109.66	17,900	108.89
Mar 15, 2013	108.00	108.60	107.93	108.33	39,800	107.57
Mar 14, 2013	107.45	108.25	107.45	107.60	7,800	106.85
Mar 13, 2013	107.65	108.57	107.63	108.08	40,700	107.33
Mar 12, 2013	107.69	108.50	107.68	108.33	14,800	107.57
Mar 11, 2013	107.52	107.70	107.25	107.25	10,900	106.50
Mar 8, 2013	107.43	108.00	107.00	107.29	37,100	106.54
Mar 7, 2013	109.28	109.56	108.55	108.98	19,900	108.22
Mar 6, 2013	110.59	110.79	109.90	109.95	19,700	109.18
Mar 5, 2013	111.95	111.95	111.29	111.62	4,200	110.84
Mar 4, 2013	112.91	112.99	112.00	112.19	14,400	111.41
Mar 1, 2013	112.60	113.31	112.43	112.74	67,600	111.95
Feb 28, 2013	111.93	112.27	111.51	111.88	7,100	111.10
Feb 27, 2013	113.52	113.52	111.46	111.89	5,100	111.11
Feb 26, 2013	112.54	113.67	112.18	112.18	10,500	111.40
Feb 25, 2013	109.02	113.35	109.00	113.35	21,100	112.56
Feb 22, 2013	109.96	110.59	109.94	110.38	10,400	109.61
Feb 21, 2013	110.10	110.40	109.65	110.02	27,500	109.25
Feb 20, 2013	108.37	109.28	108.00	109.20	7,400	108.44
Feb 19, 2013	109.96	110.02	108.82	108.83	7,700	108.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EDV

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Extended Dur Trs Idx ETF (EDV)