Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.40 12.41 12.39 12.39 8,520 -0.05(-0.44%)
Nov 26, 2003 12.42 12.45 12.42 12.45 17,040 +0.03(+0.22%)
Nov 25, 2003 12.44 12.44 12.39 12.42 19,661 -0.02(-0.15%)
Nov 24, 2003 12.41 12.45 12.38 12.44 37,357 +0.07(+0.56%)
Nov 21, 2003 12.39 12.42 12.37 12.37 37,138 -0.03(-0.26%)
Nov 20, 2003 12.38 12.40 12.36 12.40 50,246 -0.01(-0.07%)
Nov 19, 2003 12.41 12.48 12.37 12.41 43,255 -0.01(-0.07%)
Nov 18, 2003 12.41 12.44 12.41 12.42 33,206 +0.07(+0.59%)
Nov 17, 2003 12.43 12.43 12.35 12.35 30,803 -0.07(-0.59%)
Nov 14, 2003 12.43 12.43 12.42 12.42 17,258 -0.04(-0.33%)
Nov 13, 2003 12.41 12.47 12.41 12.46 20,972 +0.03(+0.26%)
Nov 12, 2003 12.35 12.46 12.35 12.43 46,095 +0.06(+0.48%)
Nov 11, 2003 12.34 12.34 12.34 12.37 25,778 -0.04(-0.30%)
Nov 10, 2003 12.36 12.40 12.36 12.40 20,753 -0.01(-0.07%)
Nov 07, 2003 12.41 12.41 12.41 12.41 21,190 +0.05(+0.37%)
Nov 06, 2003 12.34 12.34 12.34 12.37 30,147 +0.00(+0.00%)
Nov 05, 2003 12.36 12.42 12.37 12.37 15,510 +0.05(+0.37%)
Nov 04, 2003 12.36 12.36 12.32 12.32 20,611 -0.05(-0.41%)
Nov 03, 2003 12.42 12.42 12.36 12.37 25,407 -0.01(-0.11%)
Oct 31, 2003 12.38 12.42 12.38 12.39 42,163 +0.11(+0.89%)
Oct 30, 2003 12.28 12.33 12.28 12.28 16,821 -0.05(-0.41%)
Oct 29, 2003 12.35 12.35 12.29 12.33 17,913 +0.03(+0.22%)
Oct 28, 2003 12.31 12.31 12.30 12.30 11,578 -0.06(-0.48%)
Oct 27, 2003 12.29 12.36 12.29 12.36 19,006 +0.01(+0.11%)
Oct 24, 2003 12.29 12.35 12.29 12.35 18,132 +0.05(+0.37%)
Oct 23, 2003 12.28 12.33 12.28 12.30 30,584 -0.01(-0.11%)
Oct 22, 2003 12.26 12.33 12.26 12.31 52,431 -0.01(-0.11%)
Oct 21, 2003 12.27 12.33 12.27 12.33 46,532 +0.07(+0.60%)
Oct 20, 2003 12.31 12.31 12.21 12.25 22,501 +0.00(+0.04%)
Oct 17, 2003 12.31 12.31 12.22 12.25 38,231 -0.01(-0.08%)
Oct 16, 2003 12.29 12.29 12.25 12.26 21,409 -0.05(-0.45%)
Oct 15, 2003 12.27 12.30 12.27 12.31 15,510 -0.03(-0.26%)
Oct 14, 2003 12.29 12.35 12.29 12.35 31,021 +0.05(+0.45%)
Oct 13, 2003 12.29 12.37 12.29 12.29 17,040 +0.01(+0.07%)
Oct 10, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Oct 09, 2003 12.28 12.32 12.27 12.28 17,913 -0.06(-0.48%)
Oct 08, 2003 12.29 12.34 12.29 12.34 27,089 -0.03(-0.26%)
Oct 07, 2003 12.29 12.37 12.29 12.37 20,317 -0.02(-0.15%)
Oct 06, 2003 12.37 12.39 12.35 12.39 14,200 -0.01(-0.11%)
Oct 03, 2003 12.37 12.37 12.35 12.40 41,289 +0.00(+0.00%)
Oct 02, 2003 12.46 12.46 12.39 12.40 16,821 -0.05(-0.37%)
Oct 01, 2003 12.31 12.44 12.31 12.45 66,194 +0.10(+0.78%)
Sep 30, 2003 12.30 12.35 12.30 12.35 16,603 +0.04(+0.33%)
Sep 29, 2003 12.30 12.31 12.30 12.31 11,360 -0.05(-0.37%)
Sep 26, 2003 12.30 12.40 12.30 12.36 40,634 +0.05(+0.45%)
Sep 25, 2003 12.33 12.33 12.33 12.30 24,467 -0.00(-0.04%)
Sep 24, 2003 12.28 12.33 12.28 12.31 24,904 -0.01(-0.07%)
Sep 23, 2003 12.33 12.32 12.29 12.32 30,584 -0.01(-0.07%)
Sep 22, 2003 12.27 12.33 12.25 12.33 98,745 +0.03(+0.26%)
Sep 19, 2003 12.33 12.33 12.26 12.29 27,526 +0.03(+0.22%)
Sep 18, 2003 12.22 12.29 12.22 12.27 42,818 +0.00(+0.00%)
Sep 17, 2003 12.24 12.27 12.23 12.27 81,923 +0.05(+0.37%)
Sep 16, 2003 12.25 12.25 12.21 12.22 20,317 -0.04(-0.34%)
Sep 15, 2003 12.26 12.29 12.18 12.26 20,972 -0.03(-0.22%)
Sep 12, 2003 12.22 12.34 12.17 12.29 96,997 +0.07(+0.60%)
Sep 11, 2003 12.24 12.25 12.21 12.22 23,812 -0.18(-1.48%)
Sep 10, 2003 12.38 12.40 12.36 12.40 9,612 +0.03(+0.22%)
Sep 09, 2003 12.31 12.38 12.29 12.37 20,317 +0.04(+0.30%)
Sep 08, 2003 12.36 12.39 12.27 12.34 31,458 +0.07(+0.56%)
Sep 05, 2003 12.29 12.35 12.27 12.27 41,071 -0.02(-0.19%)
Sep 04, 2003 12.30 12.31 12.27 12.29 24,249 -0.00(-0.04%)
Sep 03, 2003 12.30 12.30 12.24 12.29 27,307 +0.01(+0.07%)
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.