Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.68 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.27 17.27 17.13 17.18 9,295 +0.08(+0.47%)
Mar 30, 2005 17.19 17.19 17.10 17.10 12,444 -0.01(-0.08%)
Mar 29, 2005 17.07 17.14 17.05 17.11 17,092 -0.02(-0.12%)
Mar 28, 2005 17.14 17.14 17.05 17.13 50,377 +0.09(+0.51%)
Mar 24, 2005 17.07 17.16 17.05 17.05 15,143 -0.05(-0.31%)
Mar 23, 2005 17.17 17.26 17.09 17.10 22,490 -0.11(-0.62%)
Mar 22, 2005 17.23 17.31 17.21 17.21 25,938 -0.09(-0.50%)
Mar 21, 2005 17.30 17.33 17.19 17.29 18,141 -0.05(-0.27%)
Mar 18, 2005 17.33 17.34 17.21 17.34 30,136 +0.07(+0.43%)
Mar 17, 2005 17.22 17.31 17.21 17.27 23,239 -0.01(-0.04%)
Mar 16, 2005 17.31 17.37 17.22 17.27 31,336 +0.06(+0.35%)
Mar 15, 2005 17.35 17.35 17.16 17.21 17,842 -0.11(-0.65%)
Mar 14, 2005 17.30 17.35 17.14 17.33 41,981 -0.04(-0.23%)
Mar 11, 2005 17.34 17.44 17.32 17.37 23,239 -0.27(-1.55%)
Mar 10, 2005 17.74 17.79 17.64 17.64 24,139 -0.12(-0.68%)
Mar 09, 2005 17.77 17.80 17.76 17.76 18,741 -0.05(-0.26%)
Mar 08, 2005 17.77 17.81 17.73 17.81 14,093 +0.01(+0.04%)
Mar 07, 2005 17.71 17.81 17.69 17.80 26,388 +0.09(+0.49%)
Mar 04, 2005 17.71 17.75 17.69 17.71 11,544 -0.03(-0.15%)
Mar 03, 2005 17.67 17.77 17.67 17.74 245,141 +0.05(+0.26%)
Mar 02, 2005 17.69 17.71 17.67 17.69 9,595 -0.07(-0.38%)
Mar 01, 2005 17.69 17.77 17.68 17.76 11,844 +0.03(+0.15%)
Feb 28, 2005 17.69 17.73 17.68 17.73 13,044 +0.00(+0.00%)
Feb 25, 2005 17.66 17.73 17.65 17.73 11,994 +0.03(+0.19%)
Feb 24, 2005 17.64 17.71 17.64 17.70 22,340 -0.01(-0.04%)
Feb 23, 2005 17.57 17.74 17.57 17.71 27,437 +0.10(+0.57%)
Feb 22, 2005 17.57 17.65 17.57 17.61 26,988 +0.03(+0.19%)
Feb 18, 2005 17.60 17.67 17.55 17.57 24,889 -0.05(-0.27%)
Feb 17, 2005 17.64 17.65 17.61 17.62 16,942 +0.01(+0.08%)
Feb 16, 2005 17.65 17.66 17.60 17.61 9,595 -0.04(-0.23%)
Feb 15, 2005 17.61 17.65 17.57 17.65 10,945 +0.05(+0.30%)
Feb 14, 2005 17.57 17.61 17.57 17.59 8,246 -0.02(-0.11%)
Feb 11, 2005 17.61 17.69 17.59 17.61 14,543 -0.03(-0.19%)
Feb 10, 2005 17.64 17.67 17.61 17.65 10,645 -0.02(-0.11%)
Feb 09, 2005 17.71 17.71 17.67 17.67 8,396 -0.01(-0.04%)
Feb 08, 2005 17.69 17.71 17.65 17.67 13,344 -0.02(-0.11%)
Feb 07, 2005 17.63 17.69 17.61 17.69 11,245 +0.07(+0.38%)
Feb 04, 2005 17.65 17.67 17.63 17.63 15,143 -0.01(-0.04%)
Feb 03, 2005 17.63 17.67 17.61 17.63 5,247 -0.01(-0.08%)
Feb 02, 2005 17.67 17.67 17.63 17.65 17,992 -0.05(-0.30%)
Feb 01, 2005 17.67 17.70 17.63 17.70 10,645 +0.06(+0.34%)
Jan 31, 2005 17.61 17.67 17.61 17.64 10,495 +0.00(+0.00%)
Jan 28, 2005 17.68 17.68 17.62 17.64 8,246 +0.00(+0.00%)
Jan 27, 2005 17.73 17.73 17.64 17.64 16,642 -0.04(-0.23%)
Jan 26, 2005 17.66 17.72 17.66 17.68 8,546 +0.00(+0.00%)
Jan 25, 2005 17.69 17.74 17.67 17.68 18,741 +0.01(+0.04%)
Jan 24, 2005 17.81 17.81 17.62 17.67 52,326 +0.03(+0.19%)
Jan 21, 2005 17.59 17.65 17.59 17.64 18,891 +0.05(+0.27%)
Jan 20, 2005 17.54 17.61 17.54 17.59 21,590 +0.00(+0.00%)
Jan 19, 2005 17.57 17.59 17.55 17.59 8,696 +0.01(+0.08%)
Jan 18, 2005 17.51 17.61 17.51 17.58 41,381 +0.12(+0.69%)
Jan 14, 2005 17.55 17.55 17.46 17.46 12,444 -0.13(-0.72%)
Jan 13, 2005 17.61 17.61 17.57 17.59 85,312 -0.02(-0.11%)
Jan 12, 2005 17.56 17.61 17.51 17.61 63,571 +0.08(+0.46%)
Jan 11, 2005 17.51 17.55 17.51 17.53 12,444 -0.01(-0.04%)
Jan 10, 2005 17.52 17.56 17.51 17.53 17,692 -0.03(-0.19%)
Jan 07, 2005 17.51 17.57 17.51 17.57 12,894 +0.09(+0.50%)
Jan 06, 2005 17.61 17.61 17.47 17.48 45,130 -0.06(-0.34%)
Jan 05, 2005 17.69 17.69 17.54 17.54 19,491 -0.05(-0.30%)
Jan 04, 2005 17.68 17.68 17.57 17.59 17,842 -0.01(-0.08%)
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.