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, 2004 18.22 18.28 18.13 18.21 21,290 +0.03(+0.18%)
Mar 30, 2004 18.14 18.22 18.08 18.17 16,192 +0.07(+0.41%)
Mar 29, 2004 18.06 18.21 18.05 18.10 13,643 +0.05(+0.30%)
Mar 26, 2004 18.05 18.13 18.05 18.05 19,791 -0.08(-0.44%)
Mar 25, 2004 18.05 18.13 18.01 18.13 16,192 +0.04(+0.22%)
Mar 24, 2004 18.11 18.17 18.09 18.09 12,894 -0.06(-0.33%)
Mar 23, 2004 18.05 18.15 18.05 18.15 15,743 +0.04(+0.22%)
Mar 22, 2004 18.01 18.12 18.01 18.11 28,937 +0.03(+0.18%)
Mar 19, 2004 18.01 18.07 18.01 18.07 9,895 +0.06(+0.33%)
Mar 18, 2004 18.17 18.17 18.01 18.01 16,942 -0.03(-0.15%)
Mar 17, 2004 18.02 18.09 18.01 18.04 7,496 -0.01(-0.04%)
Mar 16, 2004 18.00 18.05 17.99 18.05 15,443 +0.05(+0.26%)
Mar 15, 2004 17.95 18.01 17.95 18.00 25,488 +0.05(+0.30%)
Mar 12, 2004 17.87 17.99 17.87 17.95 29,686 -0.03(-0.15%)
Mar 11, 2004 17.93 18.05 17.89 17.97 38,682 -0.27(-1.46%)
Mar 10, 2004 18.31 18.39 18.24 18.24 46,329 +0.00(+0.00%)
Mar 09, 2004 18.28 18.28 18.23 18.24 11,394 +0.01(+0.04%)
Mar 08, 2004 18.33 18.33 18.23 18.23 10,195 -0.05(-0.29%)
Mar 05, 2004 18.31 18.33 18.28 18.29 13,194 +0.00(+0.00%)
Mar 04, 2004 18.21 18.32 18.21 18.29 13,943 +0.07(+0.40%)
Mar 03, 2004 18.24 18.27 18.21 18.21 19,791 +0.02(+0.11%)
Mar 02, 2004 18.21 18.25 18.17 18.19 27,287 -0.05(-0.26%)
Mar 01, 2004 18.19 18.24 18.18 18.24 4,947 -0.01(-0.04%)
Feb 27, 2004 18.15 18.25 18.14 18.25 29,836 +0.06(+0.33%)
Feb 26, 2004 18.19 18.23 18.13 18.19 29,536 -0.05(-0.26%)
Feb 25, 2004 18.21 18.29 18.18 18.23 21,590 -0.02(-0.11%)
Feb 24, 2004 18.24 18.30 18.20 18.25 19,341 +0.05(+0.29%)
Feb 23, 2004 18.23 18.28 18.20 18.20 20,091 -0.06(-0.33%)
Feb 20, 2004 18.25 18.27 18.19 18.26 18,441 +0.02(+0.11%)
Feb 19, 2004 18.13 18.25 18.12 18.24 37,633 +0.05(+0.26%)
Feb 18, 2004 18.11 18.19 18.11 18.19 30,586 +0.09(+0.48%)
Feb 17, 2004 18.17 18.17 18.11 18.11 16,942 -0.07(-0.37%)
Feb 13, 2004 18.17 18.21 18.11 18.17 25,038 +0.07(+0.37%)
Feb 12, 2004 18.14 18.19 18.11 18.11 14,243 -0.01(-0.04%)
Feb 11, 2004 18.13 18.13 18.11 18.11 10,945 -0.01(-0.07%)
Feb 10, 2004 18.08 18.14 18.06 18.13 20,241 +0.02(+0.11%)
Feb 09, 2004 18.15 18.15 18.09 18.11 20,390 -0.03(-0.18%)
Feb 06, 2004 18.13 18.15 18.06 18.14 20,390 +0.07(+0.37%)
Feb 05, 2004 18.08 18.15 18.07 18.07 23,389 +0.00(+0.00%)
Feb 04, 2004 18.10 18.11 18.05 18.07 26,688 -0.02(-0.11%)
Feb 03, 2004 18.18 18.21 18.09 18.09 20,390 -0.08(-0.44%)
Feb 02, 2004 18.24 18.24 18.17 18.17 14,243 -0.05(-0.29%)
Jan 30, 2004 18.19 18.25 18.16 18.23 35,834 +0.02(+0.11%)
Jan 29, 2004 18.16 18.21 18.16 18.21 19,641 +0.01(+0.04%)
Jan 28, 2004 18.17 18.23 18.15 18.20 22,939 +0.01(+0.04%)
Jan 27, 2004 18.18 18.19 18.11 18.19 16,642 +0.02(+0.11%)
Jan 26, 2004 18.12 18.21 18.11 18.17 38,832 +0.02(+0.11%)
Jan 23, 2004 18.17 18.17 18.09 18.15 20,540 -0.05(-0.29%)
Jan 22, 2004 18.19 18.22 18.16 18.21 29,087 +0.04(+0.22%)
Jan 21, 2004 18.20 18.20 18.15 18.17 10,345 -0.04(-0.22%)
Jan 20, 2004 18.05 18.21 18.05 18.21 40,931 +0.13(+0.74%)
Jan 16, 2004 18.05 18.11 18.04 18.07 21,140 -0.01(-0.07%)
Jan 15, 2004 18.05 18.11 18.05 18.09 16,192 +0.03(+0.15%)
Jan 14, 2004 18.03 18.10 18.03 18.06 19,191 +0.01(+0.04%)
Jan 13, 2004 18.03 18.11 18.03 18.05 16,642 -0.03(-0.18%)
Jan 12, 2004 18.05 18.10 18.05 18.09 21,890 +0.01(+0.07%)
Jan 09, 2004 18.10 18.11 18.05 18.07 18,591 +0.05(+0.26%)
Jan 08, 2004 18.02 18.08 18.02 18.03 23,989 -0.01(-0.04%)
Jan 07, 2004 18.02 18.02 18.02 18.03 24,139 -0.04(-0.22%)
Jan 06, 2004 17.97 18.07 17.95 18.07 22,340 +0.06(+0.33%)
Jan 05, 2004 18.03 18.03 17.97 18.01 32,985 -0.01(-0.04%)
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.