EDV: Historical Prices for VANGUARD EXT DURATIO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	98.33	100.02	97.65	99.14	5,900	99.14
24-Nov-09	98.57	99.05	98.57	98.83	2,900	98.83
23-Nov-09	96.90	98.41	96.90	98.41	3,500	98.41
20-Nov-09	98.48	98.76	97.50	98.55	7,500	98.55
19-Nov-09	98.95	99.42	97.71	98.15	14,800	98.15
18-Nov-09	99.22	99.22	97.76	98.32	3,400	98.32
17-Nov-09	98.40	99.36	98.38	99.36	6,500	99.36
16-Nov-09	97.07	98.90	97.07	98.68	14,600	98.68
13-Nov-09	95.75	96.73	95.34	96.36	2,800	96.36
12-Nov-09	96.25	96.25	93.88	95.77	32,900	95.77
11-Nov-09	96.03	96.61	95.51	96.36	13,900	96.36
10-Nov-09	96.64	96.84	95.01	95.24	11,000	95.24
9-Nov-09	96.31	96.31	95.25	95.89	15,000	95.89
6-Nov-09	94.75	96.50	94.14	95.87	10,700	95.87
5-Nov-09	94.67	95.98	94.00	95.98	42,500	95.98
4-Nov-09	97.19	97.19	95.10	95.41	16,900	95.41
3-Nov-09	99.50	99.71	97.29	97.82	8,900	97.82
2-Nov-09	99.00	99.94	96.22	98.97	19,100	98.97
30-Oct-09	98.51	99.95	97.00	99.62	50,000	99.62
29-Oct-09	99.00	99.00	97.15	97.51	11,700	97.51
28-Oct-09	98.84	99.85	98.28	99.64	26,800	99.64
27-Oct-09	96.96	98.73	96.79	98.52	31,100	98.52
26-Oct-09	98.67	98.67	96.25	97.05	38,300	97.05
23-Oct-09	99.30	99.67	98.42	98.54	23,800	98.54
22-Oct-09	100.28	100.33	99.46	99.97	11,200	99.97
21-Oct-09	101.53	101.53	100.07	100.94	5,900	100.94
20-Oct-09	101.47	102.93	101.47	102.19	13,300	102.19
19-Oct-09	99.68	101.02	99.47	101.02	6,400	101.02
16-Oct-09	98.96	100.12	98.96	99.69	6,500	99.69
15-Oct-09	98.87	99.71	98.15	98.15	18,200	98.15
14-Oct-09	100.58	101.48	99.39	99.39	21,000	99.39
13-Oct-09	101.77	102.86	101.49	101.49	22,500	101.49
12-Oct-09	100.51	101.19	100.02	101.13	12,100	101.13
9-Oct-09	104.01	104.01	100.17	100.87	43,400	100.87
8-Oct-09	107.08	108.11	103.65	104.65	13,900	104.65
7-Oct-09	105.35	106.95	105.35	106.80	15,400	106.80
6-Oct-09	106.76	106.76	103.52	104.95	28,200	104.95
5-Oct-09	107.91	107.91	106.50	106.52	8,900	106.52
2-Oct-09	109.58	110.22	106.51	107.05	36,700	107.05
1-Oct-09	106.75	108.60	106.75	107.71	29,400	107.71
30-Sep-09	106.48	107.00	105.52	106.15	38,500	106.15
29-Sep-09	105.45	106.95	104.59	106.60	15,500	106.60
28-Sep-09	103.20	105.80	103.20	105.73	17,900	105.73
25-Sep-09	103.00	104.00	102.04	103.78	15,400	103.78
24-Sep-09	102.96	102.96	101.36	102.18	12,300	102.18
24-Sep-09	$ 0.877 Dividend
23-Sep-09	103.40	103.53	101.80	103.35	9,100	102.47
22-Sep-09	101.98	103.25	101.80	103.19	5,300	102.31
21-Sep-09	103.04	103.04	101.35	101.75	13,100	100.89
18-Sep-09	103.43	104.37	102.14	102.50	15,400	101.63
17-Sep-09	101.97	103.75	101.30	103.50	11,000	102.62
16-Sep-09	100.86	102.54	100.00	101.00	13,400	100.14
15-Sep-09	102.24	102.46	100.65	100.85	47,200	99.99
14-Sep-09	101.66	103.20	101.64	101.90	15,900	101.04
11-Sep-09	103.27	105.34	102.10	103.57	16,100	102.69
10-Sep-09	99.91	104.99	99.78	103.00	21,000	102.13
9-Sep-09	99.58	100.24	98.51	99.63	13,300	98.78
8-Sep-09	100.00	103.00	99.95	100.00	41,600	99.15
4-Sep-09	103.29	106.96	100.42	101.11	43,700	100.25
3-Sep-09	106.00	106.00	103.50	104.19	28,500	103.31
2-Sep-09	103.98	106.56	102.27	105.30	20,000	104.41
1-Sep-09	102.90	104.99	101.50	102.18	27,900	101.31
31-Aug-09	102.91	104.97	102.45	103.50	22,400	102.62
28-Aug-09	102.56	105.00	100.54	102.25	21,800	101.38
27-Aug-09	102.00	104.00	101.62	103.08	6,100	102.21
26-Aug-09	102.00	104.00	101.73	102.70	9,300	101.83
25-Aug-09	101.16	104.00	100.25	101.94	5,500	101.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions