Vanguard Extended Duration Treasury ETF Historical Stock Prices

(ETF)
EDV 
$120.4065
*  
3.8535
3.1%
Get EDV Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading EDV now


Community Rating:
View:    EDV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  122.02  122.17  119.1842  120.4065 306,279
03/05/2015 124.62 125.12 123.7 124.26 54,135
03/04/2015 125.31 125.49 124.23 124.51 81,043
03/03/2015 125.43 125.87 124.4 124.42 71,129
03/02/2015 128.5 128.5882 125.17 125.24 124,305
02/27/2015 128 129.185 127.17 128.69 146,402
02/26/2015 129.29 130.0499 127.29 127.58 56,973
02/25/2015 129.03 130.36 128.37 129.97 97,538
02/24/2015 126.49 129.37 125.68 129.01 83,055
02/23/2015 125.5 127.05 125.5 126.81 56,520
02/20/2015 125.15 126.9899 124 124.64 337,178
02/19/2015 125 125.8712 124.03 124.03 56,893
02/18/2015 125.22 126.4222 124.655 125.497 147,796
02/17/2015 126.27 126.75 123.7 124.2 248,165
02/13/2015 128.78 128.91 126.78 126.88 103,976
02/12/2015 128.86 130.2699 128.72 128.73 65,007
02/11/2015 129 129.99 127.83 129.55 87,049
02/10/2015 129.73 129.953 128.69 129.06 135,302
02/09/2015 132.08 132.3252 130.61 130.91 107,971
02/06/2015 132.71 133.18 130.25 130.67 1,721,683
02/05/2015 135.46 135.81 134.14 134.47 179,480
02/04/2015 134.83 136.81 134.2001 136.5 222,827
02/03/2015 137.94 138.1 136.151 136.58 214,069
02/02/2015 140.82 141.45 139.5 140.75 170,799
01/30/2015 140.88 141.914 139.51 141.6 124,803
01/29/2015 139.8 139.8 137.44 138.26 108,997
01/28/2015 137 140.41 136.54 139.42 127,576
01/27/2015 137.98 138.3 135.24 136.49 100,505
01/26/2015 136.45 136.97 135.35 136.27 100,195
01/23/2015 135.54 136.75 135.01 136.06 91,516
01/22/2015 135.17 135.29 132.25 133.55 737,103
01/21/2015 137.53 137.8 134 134.695 174,930
01/20/2015 135.37 137.0784 135.1 136.8 98,552
01/16/2015 135.57 136.44 133.9 133.92 126,075
01/15/2015 133.87 136.795 133.42 136.5 265,585
01/14/2015 134.74 135.5721 133.36 133.5 721,179
01/13/2015 131.63 133.24 131.1201 132.1 119,638
01/12/2015 131.3 133 131.12 132.38 143,012
01/09/2015 128.51 131 128 131 82,881
01/08/2015 130.43 130.43 128.8103 129.2599 130,728
01/07/2015 130.86 132.4799 130.0101 131.67 113,895
01/06/2015 131.02 133.23 129.6 131.8 384,576
01/05/2015 127.44 129.395 127.109 128.99 470,628
01/02/2015 124.65 126.49 124.2201 126.24 140,856
12/31/2014 124.5 124.54 123.721 123.94 62,114
12/30/2014 124.23 124.638 123.77 123.97 70,006
12/29/2014 122.89 123.78 122.529 123.29 78,090
12/26/2014 122.08 122.4 121.5235 121.72 21,894
12/24/2014 120.01 121.3999 120 120.95 30,589
12/23/2014 123.88 123.99 120.28 120.29 83,781
12/22/2014 123.07 123.85 122.865 123.85 51,996
12/19/2014 121.69 123.55 121.36 123.55 63,713
12/18/2014 122.56 122.6715 121.1 121.63 209,051
12/17/2014 126.31 126.85 124.03 125.65 119,478
12/16/2014 126.91 127.3699 125.5 126.92 79,342
12/15/2014 124.44 125.815 124 125 151,364
12/12/2014 124.06 125.355 123.5 125.01 461,892
12/11/2014 121.46 122.79 120.6535 122.44 385,766
12/10/2014 120.74 122.4565 120.66 121.86 72,679
12/09/2014 121.16 121.9 120.42 120.55 65,389
12/08/2014 118.65 119.9899 118.2 119.76 41,190
12/05/2014 118.22 118.22 116.76 117.79 26,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?