Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

94.87 -0.09 (-0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.97 18.09 17.85 18.09 39,132 +0.11(+0.63%)
Mar 28, 2003 17.74 17.97 17.74 17.97 22,490 +0.23(+1.32%)
Mar 27, 2003 17.71 17.74 17.67 17.74 18,891 +0.01(+0.04%)
Mar 26, 2003 17.71 17.73 17.64 17.73 23,839 +0.05(+0.30%)
Mar 25, 2003 17.76 17.77 17.67 17.68 22,190 -0.01(-0.04%)
Mar 24, 2003 17.67 17.80 17.65 17.69 19,641 -0.13(-0.71%)
Mar 21, 2003 17.70 17.81 17.65 17.81 28,487 +0.10(+0.56%)
Mar 20, 2003 17.66 17.81 17.64 17.71 36,433 -0.05(-0.26%)
Mar 19, 2003 17.82 17.85 17.76 17.76 22,040 -0.10(-0.56%)
Mar 18, 2003 17.81 17.91 17.75 17.86 36,283 -0.10(-0.56%)
Mar 17, 2003 17.98 17.99 17.82 17.96 36,733 -0.01(-0.07%)
Mar 14, 2003 17.88 17.97 17.88 17.97 29,237 +0.01(+0.07%)
Mar 13, 2003 17.97 18.00 17.86 17.96 46,029 -0.01(-0.07%)
Mar 12, 2003 17.89 18.03 17.88 17.97 48,578 -0.31(-1.68%)
Mar 11, 2003 18.28 18.36 18.21 18.28 26,538 +0.00(+0.00%)
Mar 10, 2003 18.27 18.39 18.21 18.28 49,178 +0.05(+0.26%)
Mar 07, 2003 18.26 18.27 18.17 18.23 28,337 +0.05(+0.26%)
Mar 06, 2003 18.19 18.33 18.17 18.19 32,085 -0.09(-0.47%)
Mar 05, 2003 18.27 18.27 18.15 18.27 41,381 +0.13(+0.74%)
Mar 04, 2003 18.00 18.27 18.00 18.14 44,230 +0.17(+0.93%)
Mar 03, 2003 18.04 18.17 17.95 17.97 54,875 -0.09(-0.48%)
Feb 28, 2003 18.02 18.11 17.95 18.06 34,634 +0.04(+0.22%)
Feb 27, 2003 18.01 18.07 17.91 18.02 54,875 +0.03(+0.15%)
Feb 26, 2003 18.17 18.17 17.94 17.99 66,570 -0.11(-0.63%)
Feb 25, 2003 18.17 18.17 18.01 18.11 48,728 +0.01(+0.04%)
Feb 24, 2003 17.99 18.21 17.98 18.10 36,433 +0.11(+0.59%)
Feb 21, 2003 17.97 18.07 17.93 17.99 21,290 -0.08(-0.44%)
Feb 20, 2003 18.09 18.10 17.91 18.07 31,486 -0.02(-0.11%)
Feb 19, 2003 18.03 18.09 18.01 18.09 19,041 +0.06(+0.33%)
Feb 18, 2003 17.95 18.04 17.95 18.03 19,791 +0.01(+0.04%)
Feb 14, 2003 18.07 18.07 17.94 18.03 18,891 -0.04(-0.22%)
Feb 13, 2003 17.88 18.11 17.85 18.07 26,988 +0.19(+1.04%)
Feb 12, 2003 17.91 17.97 17.85 17.88 20,390 -0.01(-0.07%)
Feb 11, 2003 17.94 18.00 17.87 17.89 38,383 -0.02(-0.11%)
Feb 10, 2003 17.94 17.94 17.91 17.91 81,114 -0.01(-0.07%)
Feb 07, 2003 17.89 17.94 17.87 17.93 10,045 +0.05(+0.26%)
Feb 06, 2003 17.92 18.11 17.88 17.88 22,939 -0.08(-0.45%)
Feb 05, 2003 18.03 18.10 17.87 17.96 38,682 -0.01(-0.04%)
Feb 04, 2003 18.04 18.11 17.88 17.97 24,439 -0.03(-0.19%)
Feb 03, 2003 17.97 18.00 17.85 18.00 26,988 +0.02(+0.11%)
Jan 31, 2003 18.09 18.09 17.82 17.98 20,690 -0.11(-0.59%)
Jan 30, 2003 18.01 18.11 17.91 18.09 16,342 +0.11(+0.63%)
Jan 29, 2003 18.01 18.07 17.97 17.97 23,239 -0.15(-0.85%)
Jan 28, 2003 17.89 18.13 17.81 18.13 31,486 +0.30(+1.68%)
Jan 27, 2003 18.01 18.07 17.80 17.83 28,487 -0.23(-1.26%)
Jan 24, 2003 18.01 18.07 17.95 18.05 20,840 -0.02(-0.11%)
Jan 23, 2003 18.14 18.17 17.97 18.07 20,390 +0.07(+0.41%)
Jan 22, 2003 18.02 18.20 17.88 18.00 24,139 -0.02(-0.11%)
Jan 21, 2003 18.34 18.34 18.01 18.02 40,781 -0.32(-1.75%)
Jan 17, 2003 18.11 18.34 18.04 18.34 48,428 +0.21(+1.18%)
Jan 16, 2003 17.87 18.17 17.87 18.13 31,336 +0.12(+0.67%)
Jan 15, 2003 18.24 18.24 17.99 18.01 44,530 -0.23(-1.28%)
Jan 14, 2003 18.01 18.24 17.94 18.24 63,721 +0.31(+1.75%)
Jan 13, 2003 17.77 17.96 17.76 17.93 29,536 +0.12(+0.67%)
Jan 10, 2003 18.04 18.04 17.74 17.81 40,931 -0.09(-0.52%)
Jan 09, 2003 17.97 18.01 17.89 17.90 40,482 -0.11(-0.59%)
Jan 08, 2003 17.84 18.01 17.77 18.01 19,941 +0.11(+0.63%)
Jan 07, 2003 17.77 17.89 17.74 17.89 36,283 +0.02(+0.11%)
Jan 06, 2003 17.83 17.97 17.74 17.87 27,737 +0.00(+0.00%)
Jan 03, 2003 17.98 17.99 17.85 17.87 22,789 -0.10(-0.56%)
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.