Quantcast

Vanguard Extended Duration ETF Historical Stock Prices

(ETF)
EDV 
$113.54
*  
0.37
0.32%
Get EDV Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading EDV now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 113.19 113.77 112.72 113.54 143,456
03/19/2019 113.22 113.77 112.72 113.54 143,456
03/18/2019 113.66 114.11 113.66 113.91 167,514
03/15/2019 113.89 114.1909 113.5223 113.88 36,727
03/14/2019 114.14 114.21 113.01 113.11 112,372
03/13/2019 114.1 114.45 114.05 114.29 108,849
03/12/2019 113.45 114.65 113.45 114.53 78,460
03/11/2019 113.76 113.78 113.2001 113.46 46,508
03/08/2019 113.24 114.12 112.93 113.995 162,517
03/07/2019 112.69 113.38 112.58 113.2 183,277
03/06/2019 111.75 112.4416 111.74 112.3 141,235
03/05/2019 110.85 111.63 110.85 111.62 84,098
03/04/2019 110.84 111.44 110.64 111.24 59,684
03/01/2019 111.21 111.36 110.03 110.15 404,450
02/28/2019 112.51 112.52 111.34 111.65 126,960
02/27/2019 113.04 113.14 112.105 112.37 243,604
02/26/2019 113.9 113.95 113.43 113.95 103,634
02/25/2019 113.25 113.2945 112.9 113.25 184,098
02/22/2019 113.7 114.205 113.615 113.73 68,466
02/21/2019 113.22 113.29 112.75 112.95 133,356
02/20/2019 114.35 114.48 113.81 114.44 112,088
02/19/2019 115.02 115.155 114.4276 114.78 191,997
02/15/2019 113.88 114.4688 113.88 114.44 208,510
02/14/2019 114.48 114.56 113.8467 114.05 55,176
02/13/2019 113.29 113.6972 113.02 113.35 348,169
02/12/2019 113.98 113.98 113.3018 113.68 71,839
02/11/2019 114.26 114.59 114.055 114.25 43,209
02/08/2019 114.65 114.93 114.39 114.82 235,587
02/07/2019 113.5 114.14 113.295 114.07 134,829
02/06/2019 113.64 113.64 112.7738 112.97 68,612
02/05/2019 112.74 113.3899 112.64 112.99 142,734
02/04/2019 112.26 112.425 111.73 112.23 170,265
02/01/2019 113.41 113.56 112.7 112.8068 99,668
01/31/2019 113.35 114.1153 113.3 113.66 270,757
01/30/2019 112.54 112.73 111.88 112.63 84,973
01/29/2019 112.25 112.85 112.0685 112.85 118,643
01/28/2019 112.39 112.74 112.06 112.07 84,304
01/25/2019 112.28 112.48 111.91 112.31 50,868
01/24/2019 112.63 113.065 112.39 112.85 70,299
01/23/2019 111.28 112.26 111.28 111.88 90,613
01/22/2019 111.85 112.32 111.61 111.88 84,671
01/18/2019 111.27 111.65 110.73 110.98 180,115
01/17/2019 111.75 112.025 111.33 111.67 44,301
01/16/2019 110.85 111.92 110.7 111.55 221,815
01/15/2019 111.97 111.97 111.2819 111.39 104,286
01/14/2019 112.72 112.85 111.86 112.09 54,287
01/11/2019 112.56 113.09 112.51 112.755 34,062
01/10/2019 113.29 113.59 112.17 112.37 83,819
01/09/2019 113.52 113.5899 112.77 113.53 101,487
01/08/2019 113.94 114.33 113.71 113.72 127,804
01/07/2019 114.95 115.03 113.9 114 1,225,489
01/04/2019 114.52 114.752 113.676 114.52 360,059
01/03/2019 114.46 116.49 114.45 116.05 249,193
01/02/2019 113.62 114.37 113.2484 114.37 382,400
12/31/2018 112.38 113.46 112.0703 113.46 103,795
12/28/2018 112.11 112.81 112.06 112.79 268,426
12/27/2018 113.36 113.649 111.71 111.76 97,039
12/26/2018 113.49 114 112 112.08 107,795
12/24/2018 113.93 113.93 113.08 113.55 70,389
12/21/2018 113.56 113.69 112.62 113.06 158,967
12/20/2018 114.8 114.8 113.01 113.06 110,342
12/19/2018 112.09 114.49 111.97 113.73 186,825
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for EDV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio