Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

72.67 -0.62 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 52.55 52.55 52.30 52.45 1,630 +0.38(+0.72%)
Apr 29, 2008 50.71 52.55 50.71 52.08 3,631 +0.25(+0.48%)
Apr 28, 2008 51.94 51.94 51.33 51.83 3,260 -1.15(-2.17%)
Apr 25, 2008 52.98 52.98 52.98 52.98 0 +0.00(+0.00%)
Apr 24, 2008 52.98 52.98 52.98 52.98 0 +0.00(+0.00%)
Apr 23, 2008 53.00 53.00 52.22 52.98 905 -0.06(-0.11%)
Apr 22, 2008 53.00 53.06 52.94 53.04 1,992 +0.10(+0.19%)
Apr 21, 2008 52.37 53.09 52.37 52.94 1,267 +0.98(+1.88%)
Apr 18, 2008 51.92 51.96 51.92 51.96 543 -0.10(-0.20%)
Apr 17, 2008 52.68 52.68 51.99 52.07 3,803 -0.94(-1.78%)
Apr 16, 2008 53.30 53.35 53.01 53.01 1,811 -0.77(-1.43%)
Apr 15, 2008 54.16 54.16 53.78 53.78 543 -1.26(-2.29%)
Apr 14, 2008 56.77 56.77 53.58 55.04 4,709 -0.35(-0.64%)
Apr 11, 2008 55.35 55.39 55.35 55.39 2,716 +0.68(+1.24%)
Apr 10, 2008 54.89 55.12 54.71 54.71 1,267 -0.30(-0.55%)
Apr 09, 2008 55.07 55.07 55.01 55.01 543 +0.36(+0.67%)
Apr 08, 2008 54.65 54.65 54.65 54.65 181 -0.43(-0.79%)
Apr 07, 2008 55.08 55.08 55.08 55.08 0 +0.00(+0.00%)
Apr 04, 2008 55.09 55.09 55.07 55.08 543 +0.87(+1.60%)
Apr 03, 2008 54.33 54.59 54.21 54.21 2,354 +0.01(+0.01%)
Apr 02, 2008 53.82 54.36 53.77 54.21 3,803 +0.46(+0.85%)
Apr 01, 2008 54.42 54.42 53.75 53.75 905 -1.42(-2.58%)
Mar 31, 2008 55.28 55.60 55.17 55.17 1,811 +1.10(+2.04%)
Mar 28, 2008 54.07 54.07 54.07 54.07 0 +0.00(+0.00%)
Mar 27, 2008 54.59 54.59 54.07 54.07 1,086 -0.93(-1.69%)
Mar 26, 2008 55.57 55.57 55.00 55.00 1,448 +0.36(+0.66%)
Mar 25, 2008 55.12 55.14 54.41 54.64 4,527 -0.30(-0.54%)
Mar 24, 2008 56.71 56.71 54.94 54.94 8,150 -1.75(-3.09%)
Mar 21, 2008 55.95 56.69 55.85 56.69 2,535 +0.00(+0.00%)
Mar 20, 2008 55.95 56.69 55.85 56.69 2,535 +0.63(+1.13%)
Mar 19, 2008 54.76 56.05 53.44 56.05 4,527 +1.33(+2.42%)
Mar 18, 2008 56.10 56.10 53.37 54.73 2,173 -0.20(-0.37%)
Mar 17, 2008 54.45 55.08 54.29 54.93 4,890 +2.06(+3.91%)
Mar 14, 2008 53.18 53.30 52.87 52.87 6,882 -0.09(-0.17%)
Mar 13, 2008 53.15 53.15 52.95 52.95 3,803 +0.91(+1.75%)
Mar 12, 2008 51.14 52.29 51.14 52.04 5,795 +0.25(+0.48%)
Mar 11, 2008 52.15 52.15 51.79 51.79 2,354 -0.46(-0.89%)
Mar 10, 2008 51.75 52.26 51.07 52.26 12,497 +0.41(+0.80%)
Mar 07, 2008 52.56 52.57 51.74 51.84 10,323 -0.36(-0.70%)
Mar 06, 2008 52.21 52.21 52.21 52.21 0 +0.00(+0.00%)
Mar 05, 2008 52.21 52.21 52.21 52.21 0 +0.00(+0.00%)
Mar 04, 2008 53.17 53.17 52.20 52.21 1,267 -1.00(-1.88%)
Mar 03, 2008 53.22 53.22 52.04 53.21 1,267 +0.99(+1.90%)
Feb 29, 2008 52.67 52.67 52.13 52.21 3,803 +0.50(+0.97%)
Feb 28, 2008 51.71 51.71 51.71 51.71 181 +1.84(+3.69%)
Feb 27, 2008 50.80 50.80 49.06 49.87 11,048 -0.22(-0.44%)
Feb 26, 2008 50.35 50.55 49.41 50.09 5,614 +0.80(+1.62%)
Feb 25, 2008 51.68 51.68 49.29 49.29 20,647 -2.05(-3.99%)
Feb 22, 2008 51.89 52.23 51.34 51.34 5,071 -0.09(-0.17%)
Feb 21, 2008 51.68 51.75 51.43 51.43 3,622 +1.21(+2.41%)
Feb 20, 2008 49.39 50.22 49.39 50.22 17,025 +0.26(+0.52%)
Feb 19, 2008 50.08 50.33 49.70 49.96 17,206 -0.55(-1.08%)
Feb 18, 2008 50.15 50.74 50.15 50.51 0 +0.00(+0.00%)
Feb 15, 2008 50.15 50.74 50.15 50.51 2,354 +0.34(+0.68%)
Feb 14, 2008 51.06 51.06 50.13 50.17 16,662 -1.79(-3.45%)
Feb 13, 2008 51.76 51.96 51.46 51.96 5,795 -0.31(-0.59%)
Feb 12, 2008 52.45 52.45 51.90 52.27 17,930 -0.71(-1.34%)
Feb 11, 2008 53.30 53.30 52.94 52.98 2,535 +0.22(+0.41%)
Feb 08, 2008 52.22 52.77 52.22 52.77 2,716 +1.10(+2.14%)
Feb 07, 2008 54.88 54.88 51.66 51.66 13,946 -1.95(-3.65%)
Feb 06, 2008 53.62 53.62 53.62 53.62 181 -0.64(-1.18%)
Feb 05, 2008 54.54 54.57 54.01 54.26 14,127 +0.41(+0.77%)
Feb 04, 2008 53.62 53.84 53.62 53.84 362 -0.49(-0.89%)
Feb 01, 2008 54.12 54.38 54.12 54.33 4,709 +0.23(+0.42%)
Jan 31, 2008 54.16 54.16 53.87 54.10 905 +1.21(+2.30%)
Jan 30, 2008 53.69 53.69 52.89 52.89 6,520 -1.16(-2.16%)
Jan 29, 2008 54.24 54.24 53.16 54.05 3,803 -0.89(-1.61%)
Jan 28, 2008 55.23 55.34 54.94 54.94 3,622 +0.15(+0.27%)
Jan 25, 2008 54.12 54.79 54.10 54.79 1,448 +0.82(+1.52%)
Jan 24, 2008 55.07 55.07 53.97 53.97 8,693 -2.63(-4.64%)
Jan 23, 2008 56.42 56.73 56.42 56.60 5,976 +0.73(+1.30%)
Jan 22, 2008 55.52 55.87 54.16 55.87 13,402 +0.45(+0.81%)
Jan 21, 2008 55.26 55.42 54.99 55.42 0 +0.00(+0.00%)
Jan 18, 2008 55.26 55.42 54.99 55.42 4,890 -0.43(-0.77%)
Jan 17, 2008 54.91 55.93 54.91 55.85 6,339 +0.35(+0.63%)
Jan 16, 2008 55.42 55.61 54.64 55.50 4,346 -0.08(-0.15%)
Jan 15, 2008 55.07 55.59 55.07 55.59 4,709 +1.36(+2.50%)
Jan 14, 2008 54.11 54.23 54.02 54.23 3,260 +0.35(+0.65%)
Jan 11, 2008 53.88 53.88 53.88 53.88 1,630 +0.00(+0.00%)
Jan 10, 2008 55.47 55.47 53.88 53.88 3,260 -1.74(-3.14%)
Jan 09, 2008 56.70 56.70 55.57 55.63 5,795 +0.52(+0.94%)
Jan 08, 2008 55.22 55.22 54.89 55.11 5,614 -0.49(-0.87%)
Jan 07, 2008 55.10 55.59 55.09 55.59 724 +0.20(+0.37%)
Jan 04, 2008 55.38 55.39 55.38 55.39 543 +0.27(+0.48%)
Jan 03, 2008 54.88 55.12 54.56 55.12 4,709 -0.24(-0.43%)
Jan 02, 2008 55.36 55.36 55.36 55.36 362 +1.41(+2.62%)
Jan 01, 2008 53.65 53.95 53.65 53.95 1,448 +0.00(+0.00%)
Dec 31, 2007 53.65 53.95 53.65 53.95 1,448 +0.60(+1.13%)
Dec 28, 2007 52.71 53.35 52.71 53.35 2,535 +1.40(+2.69%)
Dec 27, 2007 51.95 51.95 51.95 51.95 181 +0.51(+0.99%)
Dec 26, 2007 52.14 52.35 51.44 51.44 7,607 -1.59(-3.00%)
Dec 24, 2007 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Dec 21, 2007 53.13 53.13 53.03 53.03 5,976 -1.36(-2.51%)
Dec 20, 2007 54.31 54.70 54.31 54.40 5,071 +0.38(+0.71%)
Dec 19, 2007 53.19 54.49 53.00 54.01 8,874 +2.08(+4.00%)
Dec 18, 2007 51.94 51.94 51.94 51.94 0 +0.00(+0.00%)
Dec 17, 2007 51.94 51.94 51.94 51.94 0 +0.00(+0.00%)
Dec 14, 2007 51.94 51.94 51.94 51.94 1,992 -0.51(-0.98%)
Dec 13, 2007 52.76 52.76 52.45 52.45 362 +38.60(+278.79%)
Jun 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 07, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 06, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 05, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 04, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 01, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 31, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 30, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 29, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 25, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 24, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 23, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 22, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 21, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 18, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 17, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 16, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 15, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 14, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 11, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 10, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 09, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 08, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 07, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 04, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 03, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 02, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.