Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.22 12.22 12.13 12.14 6,116 -0.07(-0.60%)
Nov 27, 2002 12.22 12.22 12.08 12.21 28,181 +0.00(+0.00%)
Nov 26, 2002 12.18 12.25 12.07 12.21 43,911 +0.09(+0.76%)
Nov 25, 2002 12.06 12.22 12.06 12.12 59,858 -0.05(-0.41%)
Nov 22, 2002 12.03 12.17 12.03 12.17 47,624 +0.11(+0.91%)
Nov 21, 2002 12.13 12.13 11.60 12.06 51,338 -0.02(-0.19%)
Nov 20, 2002 12.16 12.16 12.05 12.08 41,507 -0.02(-0.19%)
Nov 19, 2002 12.05 12.15 12.02 12.11 35,827 +0.05(+0.38%)
Nov 18, 2002 12.11 12.16 12.02 12.06 29,274 -0.00(-0.04%)
Nov 15, 2002 12.05 12.13 12.02 12.07 28,181 +0.01(+0.11%)
Nov 14, 2002 12.08 12.13 12.05 12.05 28,400 +0.03(+0.27%)
Nov 13, 2002 12.02 12.14 12.00 12.02 33,861 -0.04(-0.34%)
Nov 12, 2002 12.24 12.31 11.70 12.06 47,843 -0.16(-1.27%)
Nov 11, 2002 12.05 12.22 12.04 12.22 34,954 +0.17(+1.44%)
Nov 08, 2002 11.98 12.13 11.96 12.04 24,249 +0.03(+0.23%)
Nov 07, 2002 12.02 12.06 11.95 12.02 55,708 +0.02(+0.15%)
Nov 06, 2002 12.13 12.22 11.99 12.00 21,190 -0.05(-0.38%)
Nov 05, 2002 12.05 12.11 12.04 12.04 18,132 +0.00(+0.00%)
Nov 04, 2002 12.05 12.13 12.04 12.04 34,298 -0.00(-0.04%)
Nov 01, 2002 12.09 12.13 12.04 12.05 24,686 -0.02(-0.15%)
Oct 31, 2002 12.06 12.13 12.05 12.07 20,535 -0.00(-0.04%)
Oct 30, 2002 12.13 12.13 12.03 12.07 32,769 -0.05(-0.38%)
Oct 29, 2002 12.05 12.13 12.02 12.12 23,812 +0.03(+0.23%)
Oct 28, 2002 12.02 12.18 12.02 12.09 45,877 +0.05(+0.42%)
Oct 25, 2002 12.13 12.13 12.02 12.04 26,215 -0.05(-0.38%)
Oct 24, 2002 12.08 12.13 12.02 12.08 48,935 +0.06(+0.53%)
Oct 23, 2002 12.03 12.12 12.02 12.02 46,532 -0.02(-0.15%)
Oct 22, 2002 11.99 12.04 11.92 12.04 62,917 +0.00(+0.00%)
Oct 21, 2002 12.08 12.13 11.95 12.04 55,271 -0.12(-0.98%)
Oct 18, 2002 12.06 12.22 12.02 12.16 49,372 +0.03(+0.23%)
Oct 17, 2002 12.27 12.31 12.13 12.13 45,440 -0.08(-0.67%)
Oct 16, 2002 12.18 12.21 12.13 12.21 52,868 +0.04(+0.30%)
Oct 15, 2002 12.13 12.22 12.02 12.18 58,766 +0.05(+0.38%)
Oct 14, 2002 12.11 12.24 11.99 12.13 32,550 -0.17(-1.41%)
Oct 11, 2002 12.11 12.31 12.09 12.30 54,834 +0.24(+2.01%)
Oct 10, 2002 12.06 12.12 11.95 12.06 55,052 +0.16(+1.31%)
Oct 09, 2002 12.11 12.22 11.90 11.91 89,351 -0.18(-1.51%)
Oct 08, 2002 12.31 12.31 12.09 12.09 71,655 -0.25(-2.04%)
Oct 07, 2002 12.40 12.40 12.29 12.34 21,409 -0.01(-0.07%)
Oct 04, 2002 12.31 12.43 12.23 12.35 742,774 +0.11(+0.86%)
Oct 03, 2002 12.36 12.36 12.24 12.24 35,827 -0.11(-0.93%)
Oct 02, 2002 12.31 12.36 12.22 12.36 55,708 +0.07(+0.56%)
Oct 01, 2002 12.36 12.38 12.22 12.29 45,221 -0.07(-0.56%)
Sep 30, 2002 12.29 12.36 12.18 12.36 68,597 +0.11(+0.94%)
Sep 27, 2002 12.23 12.27 12.15 12.24 53,086 +0.02(+0.15%)
Sep 26, 2002 12.29 12.29 12.18 12.23 57,237 -0.06(-0.52%)
Sep 25, 2002 12.15 12.29 12.11 12.29 36,483 +0.09(+0.75%)
Sep 24, 2002 12.18 12.24 12.09 12.20 48,061 +0.02(+0.19%)
Sep 23, 2002 12.09 12.18 12.09 12.18 371,387 +0.08(+0.64%)
Sep 20, 2002 12.07 12.19 12.02 12.10 61,825 -0.01(-0.11%)
Sep 19, 2002 12.02 12.24 12.02 12.11 59,858 +0.09(+0.72%)
Sep 18, 2002 11.97 12.13 11.97 12.02 68,160 +0.12(+1.04%)
Sep 17, 2002 11.95 12.04 11.90 11.90 48,935 -0.05(-0.38%)
Sep 16, 2002 11.92 11.99 11.90 11.95 41,507 +0.02(+0.15%)
Sep 13, 2002 11.87 11.93 11.83 11.93 41,726 +0.07(+0.58%)
Sep 12, 2002 11.83 11.88 11.75 11.86 60,077 +0.04(+0.31%)
Sep 11, 2002 11.91 11.91 11.82 11.82 24,904 -0.33(-2.68%)
Sep 10, 2002 12.08 12.22 12.06 12.15 28,837 +0.02(+0.15%)
Sep 09, 2002 12.24 12.36 12.13 12.13 26,434 -0.11(-0.93%)
Sep 06, 2002 12.22 12.27 12.13 12.24 48,935 +0.09(+0.75%)
Sep 05, 2002 12.26 12.31 12.14 12.15 35,391 -0.07(-0.56%)
Sep 04, 2002 12.18 12.27 12.13 12.22 2,075,399 +0.06(+0.53%)
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.