Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 60.32 60.32 58.77 58.81 14,318 -1.58(-2.62%)
Aug 30, 2011 59.77 60.65 59.75 60.39 77,995 +1.75(+2.98%)
Aug 29, 2011 58.53 58.79 58.19 58.64 35,203 -1.38(-2.30%)
Aug 26, 2011 59.92 60.50 59.09 60.03 42,693 +1.01(+1.72%)
Aug 25, 2011 58.50 59.26 58.15 59.01 62,265 +1.03(+1.78%)
Aug 24, 2011 60.75 60.75 57.98 57.98 62,946 -2.77(-4.56%)
Aug 23, 2011 61.34 62.14 60.75 60.75 88,476 -1.41(-2.26%)
Aug 22, 2011 61.85 65.00 61.76 62.16 81,853 -0.14(-0.23%)
Aug 19, 2011 61.92 62.62 61.65 62.30 110,302 +0.87(+1.41%)
Aug 18, 2011 61.13 62.88 60.72 61.43 80,125 +2.26(+3.83%)
Aug 17, 2011 57.68 59.34 57.27 59.16 53,761 +1.62(+2.82%)
Aug 16, 2011 56.46 58.09 56.19 57.54 31,374 +1.70(+3.04%)
Aug 15, 2011 56.68 56.68 55.75 55.84 16,885 -0.91(-1.60%)
Aug 12, 2011 55.90 56.83 55.50 56.75 43,830 +1.74(+3.16%)
Aug 11, 2011 59.21 59.21 54.91 55.01 80,313 -4.88(-8.14%)
Aug 10, 2011 59.14 59.94 58.55 59.89 94,556 +2.49(+4.35%)
Aug 09, 2011 55.34 59.34 55.67 57.40 112,829 -0.01(-0.01%)
Aug 08, 2011 55.34 57.48 55.24 57.40 124,468 +2.42(+4.40%)
Aug 05, 2011 56.02 57.27 54.86 54.98 97,148 -2.29(-4.00%)
Aug 04, 2011 54.99 57.38 54.81 57.27 162,103 +2.82(+5.18%)
Aug 03, 2011 54.12 55.91 54.04 54.45 116,262 +0.59(+1.10%)
Aug 02, 2011 51.83 53.90 51.66 53.86 73,801 +2.55(+4.96%)
Aug 01, 2011 50.27 51.76 50.27 51.32 31,288 +0.78(+1.54%)
Jul 29, 2011 49.68 50.86 49.59 50.54 48,501 +1.35(+2.74%)
Jul 28, 2011 48.92 49.23 48.78 49.19 19,142 +0.50(+1.02%)
Jul 27, 2011 48.52 48.73 48.30 48.69 50,388 +0.14(+0.29%)
Jul 26, 2011 48.37 48.77 48.37 48.55 28,103 +0.30(+0.63%)
Jul 25, 2011 48.11 48.42 48.00 48.25 10,185 -0.67(-1.36%)
Jul 22, 2011 48.72 49.00 48.72 48.92 28,684 +0.49(+1.00%)
Jul 21, 2011 48.49 48.73 48.01 48.43 32,933 -0.85(-1.73%)
Jul 20, 2011 49.77 49.77 49.03 49.29 14,813 -0.48(-0.96%)
Jul 19, 2011 48.33 49.78 48.16 49.77 11,900 +1.42(+2.93%)
Jul 18, 2011 48.95 49.10 48.31 48.35 21,935 -0.61(-1.26%)
Jul 15, 2011 48.35 49.11 48.35 48.96 10,410 -0.34(-0.69%)
Jul 14, 2011 49.81 50.00 49.20 49.30 15,884 -1.14(-2.26%)
Jul 13, 2011 49.67 50.45 49.22 50.44 37,361 +0.50(+1.01%)
Jul 12, 2011 50.50 50.50 49.64 49.94 137,775 +0.22(+0.45%)
Jul 11, 2011 49.38 49.86 49.19 49.72 61,802 +0.74(+1.52%)
Jul 08, 2011 48.60 49.05 48.42 48.98 37,173 +1.13(+2.36%)
Jul 07, 2011 47.55 47.96 47.51 47.84 6,742 -0.06(-0.13%)
Jul 06, 2011 47.82 48.13 47.61 47.91 62,746 +0.40(+0.84%)
Jul 05, 2011 47.84 48.13 47.45 47.51 147,163 -0.18(-0.38%)
Jul 01, 2011 48.13 48.19 47.51 47.69 34,912 +0.01(+0.02%)
Jun 30, 2011 47.68 48.13 47.00 47.68 84,229 -0.02(-0.04%)
Jun 29, 2011 48.28 48.57 47.58 47.70 66,848 -0.49(-1.02%)
Jun 28, 2011 48.47 48.72 48.06 48.19 48,223 -0.47(-0.96%)
Jun 27, 2011 49.60 49.77 48.51 48.66 47,142 -1.62(-3.23%)
Jun 24, 2011 50.61 50.61 50.14 50.28 45,827 -0.39(-0.78%)
Jun 23, 2011 50.37 50.73 50.37 50.67 10,838 +0.60(+1.19%)
Jun 22, 2011 50.31 50.31 49.90 50.08 19,137 +0.02(+0.03%)
Jun 21, 2011 50.12 50.15 49.67 50.06 9,896 -0.21(-0.43%)
Jun 20, 2011 50.27 50.27 50.27 50.27 27,669 +0.08(+0.16%)
Jun 17, 2011 49.87 50.32 49.87 50.19 12,922 -0.21(-0.43%)
Jun 16, 2011 50.12 50.75 50.11 50.41 116,404 +0.36(+0.72%)
Jun 15, 2011 49.00 50.08 48.84 50.05 45,825 +1.06(+2.16%)
Jun 14, 2011 49.84 49.85 48.84 48.99 65,953 -1.22(-2.42%)
Jun 13, 2011 50.24 50.58 49.97 50.20 33,773 -0.03(-0.06%)
Jun 10, 2011 50.33 50.69 50.23 50.23 40,628 +0.33(+0.66%)
Jun 09, 2011 50.40 50.56 49.59 49.90 20,058 +0.00(+0.00%)
Jun 08, 2011 49.35 49.90 49.35 49.90 27,257 +0.73(+1.49%)
Jun 07, 2011 48.52 49.17 48.51 49.17 10,146 +0.33(+0.68%)
Jun 06, 2011 48.86 49.13 48.61 48.84 19,451 -0.84(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.