Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.03 15.13 14.93 15.13 46,797 +0.09(+0.63%)
Mar 28, 2003 14.84 15.03 14.84 15.03 26,895 +0.20(+1.32%)
Mar 27, 2003 14.81 14.84 14.77 14.84 22,592 +0.01(+0.04%)
Mar 26, 2003 14.81 14.83 14.75 14.83 28,509 +0.04(+0.30%)
Mar 25, 2003 14.85 14.86 14.78 14.79 26,536 -0.01(-0.04%)
Mar 24, 2003 14.78 14.89 14.76 14.79 23,488 -0.11(-0.71%)
Mar 21, 2003 14.80 14.90 14.76 14.90 34,067 +0.08(+0.56%)
Mar 20, 2003 14.77 14.90 14.75 14.81 43,570 -0.04(-0.26%)
Mar 19, 2003 14.90 14.93 14.85 14.85 26,357 -0.08(-0.56%)
Mar 18, 2003 14.89 14.97 14.85 14.94 43,391 -0.08(-0.56%)
Mar 17, 2003 15.04 15.05 14.90 15.02 43,929 -0.01(-0.07%)
Mar 14, 2003 14.95 15.03 14.95 15.03 34,963 +0.01(+0.07%)
Mar 13, 2003 15.03 15.05 14.94 15.02 55,045 -0.01(-0.07%)
Mar 12, 2003 14.96 15.08 14.95 15.03 58,093 -0.26(-1.68%)
Mar 11, 2003 15.29 15.35 15.23 15.29 31,736 +0.00(+0.00%)
Mar 10, 2003 15.28 15.38 15.23 15.29 58,811 +0.04(+0.26%)
Mar 07, 2003 15.27 15.28 15.19 15.25 33,888 +0.04(+0.26%)
Mar 06, 2003 15.21 15.33 15.20 15.21 38,370 -0.07(-0.47%)
Mar 05, 2003 15.28 15.28 15.18 15.28 49,487 +0.11(+0.74%)
Mar 04, 2003 15.05 15.28 15.05 15.17 52,894 +0.14(+0.93%)
Mar 03, 2003 15.09 15.20 15.01 15.03 65,624 -0.07(-0.48%)
Feb 28, 2003 15.07 15.14 15.01 15.10 41,418 +0.03(+0.22%)
Feb 27, 2003 15.06 15.11 14.98 15.07 65,624 +0.02(+0.15%)
Feb 26, 2003 15.19 15.20 15.00 15.05 79,610 -0.09(-0.63%)
Feb 25, 2003 15.19 15.19 15.06 15.14 58,273 +0.01(+0.04%)
Feb 24, 2003 15.05 15.23 15.04 15.14 43,570 +0.09(+0.59%)
Feb 21, 2003 15.03 15.11 14.99 15.05 25,460 -0.07(-0.44%)
Feb 20, 2003 15.13 15.14 14.97 15.11 37,653 -0.02(-0.11%)
Feb 19, 2003 15.08 15.13 15.06 15.13 22,771 +0.05(+0.33%)
Feb 18, 2003 15.01 15.09 15.01 15.08 23,667 +0.01(+0.04%)
Feb 14, 2003 15.11 15.11 15.00 15.08 22,592 -0.03(-0.22%)
Feb 13, 2003 14.95 15.14 14.93 15.11 32,274 +0.16(+1.04%)
Feb 12, 2003 14.97 15.03 14.92 14.95 24,385 -0.01(-0.07%)
Feb 11, 2003 15.00 15.05 14.95 14.96 45,901 -0.02(-0.11%)
Feb 10, 2003 15.00 15.00 14.97 14.98 97,002 -0.01(-0.07%)
Feb 07, 2003 14.96 15.00 14.95 14.99 12,013 +0.04(+0.26%)
Feb 06, 2003 14.99 15.14 14.95 14.95 27,433 -0.07(-0.45%)
Feb 05, 2003 15.08 15.14 14.95 15.02 46,259 -0.01(-0.04%)
Feb 04, 2003 15.09 15.14 14.95 15.02 29,226 -0.03(-0.19%)
Feb 03, 2003 15.02 15.05 14.93 15.05 32,274 +0.02(+0.11%)
Jan 31, 2003 15.13 15.13 14.90 15.04 24,743 -0.09(-0.59%)
Jan 30, 2003 15.06 15.14 14.97 15.13 19,543 +0.09(+0.63%)
Jan 29, 2003 15.06 15.11 15.03 15.03 27,791 -0.13(-0.85%)
Jan 28, 2003 14.96 15.16 14.90 15.16 37,653 +0.25(+1.68%)
Jan 27, 2003 15.06 15.11 14.89 14.91 34,067 -0.19(-1.26%)
Jan 24, 2003 15.06 15.11 15.01 15.10 24,923 -0.02(-0.11%)
Jan 23, 2003 15.17 15.19 15.03 15.11 24,385 +0.06(+0.41%)
Jan 22, 2003 15.07 15.22 14.95 15.05 28,867 -0.02(-0.11%)
Jan 21, 2003 15.34 15.34 15.06 15.07 48,770 -0.27(-1.75%)
Jan 17, 2003 15.15 15.34 15.09 15.34 57,914 +0.18(+1.18%)
Jan 16, 2003 14.95 15.19 14.95 15.16 37,474 +0.10(+0.67%)
Jan 15, 2003 15.25 15.25 15.04 15.06 53,252 -0.20(-1.28%)
Jan 14, 2003 15.06 15.25 15.00 15.25 76,203 +0.26(+1.75%)
Jan 13, 2003 14.86 15.02 14.85 14.99 35,322 +0.10(+0.67%)
Jan 10, 2003 15.09 15.09 14.84 14.89 48,949 -0.08(-0.52%)
Jan 09, 2003 15.03 15.06 14.96 14.97 48,411 -0.09(-0.59%)
Jan 08, 2003 14.92 15.06 14.86 15.06 23,847 +0.09(+0.63%)
Jan 07, 2003 14.86 14.96 14.84 14.96 43,391 +0.02(+0.11%)
Jan 06, 2003 14.91 15.03 14.84 14.95 33,170 +0.00(+0.00%)
Jan 03, 2003 15.04 15.04 14.93 14.95 27,253 -0.08(-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.