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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 71.99 73.08 71.20 72.79 112,783 +2.87(+4.11%)
Sep 29, 2011 69.49 70.76 68.97 69.92 272,316 +1.18(+1.72%)
Sep 28, 2011 68.33 68.75 67.42 68.74 90,240 +0.27(+0.40%)
Sep 27, 2011 68.18 68.61 67.76 68.46 81,970 -1.71(-2.44%)
Sep 26, 2011 71.71 71.84 69.92 70.18 48,318 -2.11(-2.92%)
Sep 23, 2011 75.67 75.67 72.05 72.29 211,413 -2.52(-3.36%)
Sep 22, 2011 73.09 78.30 72.78 74.80 202,915 +4.68(+6.68%)
Sep 21, 2011 66.02 70.25 65.66 70.12 96,498 +3.92(+5.93%)
Sep 20, 2011 65.73 66.20 65.45 66.20 86,980 +0.39(+0.59%)
Sep 19, 2011 65.38 66.35 65.34 65.81 125,539 +2.04(+3.20%)
Sep 16, 2011 63.30 64.38 63.18 63.77 39,165 +0.32(+0.50%)
Sep 15, 2011 63.68 64.41 63.33 63.45 17,368 -1.14(-1.76%)
Sep 14, 2011 63.51 64.76 63.07 64.59 20,565 +0.70(+1.09%)
Sep 13, 2011 65.04 65.12 63.56 63.89 27,186 -1.25(-1.92%)
Sep 12, 2011 65.25 65.58 64.71 65.14 38,365 -0.04(-0.05%)
Sep 09, 2011 64.05 65.34 63.96 65.18 40,821 +1.07(+1.66%)
Sep 08, 2011 63.70 64.20 63.00 64.11 26,810 +1.11(+1.76%)
Sep 07, 2011 64.01 64.20 62.99 63.00 31,059 -1.90(-2.93%)
Sep 06, 2011 65.99 66.32 64.75 64.91 46,450 +0.84(+1.32%)
Sep 02, 2011 62.76 64.20 62.34 64.06 122,892 +3.76(+6.23%)
Sep 01, 2011 59.14 60.38 58.45 60.31 19,547 +1.49(+2.54%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.