Extended Dur Trs Idx ETF Vanguard (NY: EDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	91.49	91.77	91.21	91.55	51,090	-0.37(-0.40%)
Jun 29, 2017	91.50	92.13	91.30	91.91	75,701	-0.92(-0.99%)
Jun 28, 2017	93.05	93.14	92.39	92.83	59,496	-0.71(-0.76%)
Jun 27, 2017	94.05	94.05	93.05	93.54	138,886	-1.28(-1.35%)
Jun 26, 2017	94.80	95.16	94.58	94.83	74,834	+0.75(+0.80%)
Jun 23, 2017	93.94	94.30	93.86	94.07	118,939	-0.24(-0.25%)
Jun 22, 2017	94.19	94.31	93.78	94.31	460,343	+0.29(+0.31%)
Jun 21, 2017	93.52	94.03	93.30	94.02	92,085	+0.38(+0.41%)
Jun 20, 2017	93.05	93.78	93.05	93.64	48,246	+1.21(+1.31%)
Jun 19, 2017	92.60	92.65	92.25	92.43	23,348	-0.05(-0.05%)
Jun 16, 2017	92.29	92.60	92.14	92.48	46,370	+0.19(+0.21%)
Jun 15, 2017	92.30	92.54	92.15	92.29	56,448	-0.03(-0.03%)
Jun 14, 2017	91.81	92.62	91.64	92.32	135,096	+2.00(+2.21%)
Jun 13, 2017	89.84	90.47	89.84	90.32	28,175	+0.02(+0.02%)
Jun 12, 2017	90.07	90.90	90.04	90.31	101,304	+0.05(+0.06%)
Jun 09, 2017	89.95	90.57	89.95	90.25	37,403	-0.33(-0.36%)
Jun 08, 2017	90.93	90.93	90.40	90.58	16,075	-0.39(-0.43%)
Jun 07, 2017	91.16	91.54	90.79	90.97	166,960	-0.57(-0.63%)
Jun 06, 2017	91.62	91.82	91.51	91.54	50,914	+0.86(+0.95%)
Jun 05, 2017	90.92	91.16	90.65	90.68	281,961	-0.93(-1.01%)
Jun 02, 2017	91.33	91.87	91.19	91.61	77,788	+1.31(+1.45%)
Jun 01, 2017	89.94	90.36	89.85	90.31	96,516	-0.11(-0.12%)
May 31, 2017	89.96	90.41	89.93	90.41	163,312	+0.47(+0.52%)
May 30, 2017	89.72	89.95	89.61	89.94	30,844	+0.75(+0.84%)
May 26, 2017	89.23	89.56	89.06	89.19	26,597	+0.26(+0.30%)
May 25, 2017	88.74	89.06	88.59	88.93	35,815	+0.02(+0.02%)
May 24, 2017	88.53	89.20	88.42	88.91	41,765	+0.50(+0.56%)
May 23, 2017	89.48	89.48	88.27	88.42	35,299	-0.81(-0.91%)
May 22, 2017	89.34	89.38	89.04	89.23	24,989	-0.38(-0.42%)
May 19, 2017	89.20	89.62	88.70	89.61	86,136	+0.39(+0.44%)
May 18, 2017	89.50	89.59	88.81	89.21	68,147	+0.36(+0.40%)
May 17, 2017	88.20	89.28	88.06	88.86	80,269	+1.74(+2.00%)
May 16, 2017	86.92	87.60	86.92	87.12	41,960	+0.39(+0.45%)
May 15, 2017	86.85	86.95	86.48	86.73	36,543	-0.35(-0.40%)
May 12, 2017	86.79	87.19	86.72	87.08	17,071	+0.96(+1.11%)
May 11, 2017	85.69	86.44	85.60	86.12	27,787	-0.21(-0.24%)
May 10, 2017	86.64	86.92	85.99	86.33	189,978	-0.15(-0.18%)
May 09, 2017	86.13	86.48	86.03	86.48	17,935	+0.00(+0.00%)
May 08, 2017	86.88	86.93	86.30	86.48	36,857	-0.67(-0.77%)
May 05, 2017	87.13	87.27	86.82	87.15	55,062	+0.20(+0.23%)
May 04, 2017	86.88	87.10	86.49	86.95	39,796	-0.71(-0.81%)
May 03, 2017	87.96	88.08	87.41	87.66	228,980	+0.43(+0.50%)
May 02, 2017	86.68	87.53	86.65	87.22	82,905	+0.48(+0.55%)
May 01, 2017	87.44	87.81	86.37	86.75	71,232	-0.87(-0.99%)
Apr 28, 2017	87.03	87.80	87.03	87.61	89,041	+0.02(+0.03%)
Apr 27, 2017	87.24	87.73	87.02	87.59	30,126	+0.05(+0.05%)
Apr 26, 2017	86.99	87.68	86.99	87.54	53,104	+0.61(+0.70%)
Apr 25, 2017	87.70	87.96	86.85	86.93	60,053	-1.63(-1.84%)
Apr 24, 2017	88.15	88.80	88.04	88.56	61,681	-0.52(-0.58%)
Apr 21, 2017	89.28	89.74	89.07	89.08	34,799	-0.09(-0.10%)
Apr 20, 2017	89.27	89.39	88.75	89.18	61,909	-0.40(-0.45%)
Apr 19, 2017	89.65	89.69	89.29	89.58	67,064	-0.61(-0.68%)
Apr 18, 2017	89.38	90.52	89.24	90.19	108,866	+1.50(+1.69%)
Apr 17, 2017	88.98	89.11	88.39	88.69	346,690	-0.26(-0.29%)
Apr 13, 2017	89.01	89.20	88.51	88.94	61,566	+0.29(+0.32%)
Apr 12, 2017	87.98	88.73	87.88	88.66	99,245	+0.69(+0.78%)
Apr 11, 2017	87.27	88.18	87.19	87.97	50,350	+1.11(+1.28%)
Apr 10, 2017	86.81	87.27	86.57	86.85	63,099	+0.71(+0.83%)
Apr 07, 2017	87.19	87.69	86.14	86.14	88,289	-0.51(-0.59%)
Apr 06, 2017	86.77	86.91	85.94	86.65	28,066	-0.26(-0.29%)
Apr 05, 2017	86.21	87.02	85.91	86.91	62,123	+0.29(+0.34%)
Apr 04, 2017	86.98	87.06	86.53	86.61	28,048	-0.59(-0.67%)