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, 2006 16.76 16.78 16.75 16.75 13,943 +0.02(+0.12%)
Mar 30, 2006 16.77 16.77 16.73 16.73 15,293 -0.05(-0.28%)
Mar 29, 2006 16.77 16.78 16.74 16.78 11,095 +0.04(+0.25%)
Mar 28, 2006 16.74 16.77 16.73 16.74 71,068 -0.00(-0.02%)
Mar 27, 2006 16.76 16.77 16.73 16.74 11,544 -0.01(-0.04%)
Mar 24, 2006 16.74 16.77 16.73 16.75 11,994 -0.03(-0.16%)
Mar 23, 2006 16.76 16.77 16.73 16.77 15,293 +0.03(+0.20%)
Mar 22, 2006 16.79 16.79 16.73 16.74 18,591 -0.03(-0.16%)
Mar 21, 2006 16.75 16.79 16.75 16.77 14,993 -0.01(-0.04%)
Mar 20, 2006 16.78 16.80 16.75 16.77 25,488 +0.03(+0.20%)
Mar 17, 2006 16.77 16.77 16.74 16.74 13,643 -0.02(-0.12%)
Mar 16, 2006 16.73 16.76 16.72 16.76 15,743 +0.03(+0.16%)
Mar 15, 2006 16.73 16.75 16.72 16.73 20,540 -0.01(-0.04%)
Mar 14, 2006 16.74 16.75 16.72 16.74 8,996 -0.02(-0.12%)
Mar 13, 2006 16.71 16.77 16.71 16.76 41,231 -0.25(-1.49%)
Mar 10, 2006 16.99 17.01 16.99 17.01 6,747 -0.01(-0.04%)
Mar 09, 2006 16.99 17.02 16.98 17.02 26,538 +0.03(+0.20%)
Mar 08, 2006 17.00 17.01 16.97 16.99 16,042 -0.01(-0.04%)
Mar 07, 2006 16.99 17.01 16.97 16.99 67,020 -0.01(-0.04%)
Mar 06, 2006 16.97 17.00 16.97 17.00 8,546 +0.03(+0.20%)
Mar 03, 2006 16.98 17.01 16.97 16.97 9,595 -0.03(-0.20%)
Mar 02, 2006 17.01 17.01 16.98 17.00 8,996 +0.03(+0.16%)
Mar 01, 2006 17.00 17.01 16.97 16.97 10,945 -0.03(-0.20%)
Feb 28, 2006 16.98 17.01 16.97 17.01 17,542 +0.03(+0.16%)
Feb 27, 2006 16.99 17.01 16.98 16.98 6,747 -0.02(-0.12%)
Feb 24, 2006 16.97 17.01 16.97 17.00 10,495 +0.00(+0.00%)
Feb 23, 2006 16.96 17.01 16.96 17.00 21,440 +0.02(+0.12%)
Feb 22, 2006 16.95 16.99 16.95 16.98 6,896 +0.04(+0.24%)
Feb 21, 2006 16.94 16.99 16.94 16.94 17,392 +0.00(+0.00%)
Feb 17, 2006 16.97 16.97 16.93 16.94 11,694 -0.03(-0.16%)
Feb 16, 2006 16.93 16.97 16.93 16.97 22,639 +0.03(+0.20%)
Feb 15, 2006 16.94 16.96 16.93 16.93 8,696 +0.00(+0.00%)
Feb 14, 2006 16.99 16.99 16.93 16.93 14,543 -0.02(-0.12%)
Feb 13, 2006 16.93 16.96 16.93 16.95 35,384 +0.02(+0.12%)
Feb 10, 2006 16.92 16.97 16.91 16.93 41,981 -0.01(-0.08%)
Feb 09, 2006 16.94 16.95 16.91 16.95 11,394 +0.01(+0.08%)
Feb 08, 2006 16.91 16.94 16.91 16.93 15,143 +0.03(+0.16%)
Feb 07, 2006 16.89 16.93 16.88 16.91 29,836 -0.01(-0.04%)
Feb 06, 2006 16.91 16.91 16.88 16.91 22,639 +0.01(+0.04%)
Feb 03, 2006 16.89 16.92 16.88 16.91 33,885 +0.01(+0.08%)
Feb 02, 2006 16.88 16.91 16.88 16.89 12,894 +0.01(+0.08%)
Feb 01, 2006 16.89 16.90 16.87 16.88 12,444 -0.02(-0.12%)
Jan 31, 2006 16.87 16.91 16.87 16.90 26,838 -0.03(-0.16%)
Jan 30, 2006 16.87 16.93 16.87 16.93 22,490 +0.02(+0.12%)
Jan 27, 2006 16.86 16.91 16.86 16.91 15,443 +0.03(+0.16%)
Jan 26, 2006 16.87 16.90 16.85 16.88 40,182 +0.03(+0.16%)
Jan 25, 2006 16.94 16.94 16.85 16.85 20,990 -0.04(-0.24%)
Jan 24, 2006 16.89 16.94 16.89 16.89 9,295 +0.01(+0.04%)
Jan 23, 2006 16.87 16.93 16.86 16.89 14,993 +0.02(+0.12%)
Jan 20, 2006 16.93 16.93 16.85 16.87 19,041 -0.02(-0.12%)
Jan 19, 2006 16.91 16.94 16.89 16.89 13,793 -0.05(-0.31%)
Jan 18, 2006 16.85 16.94 16.85 16.94 65,221 +0.07(+0.44%)
Jan 17, 2006 16.93 16.93 16.85 16.87 13,344 -0.01(-0.08%)
Jan 13, 2006 16.91 16.93 16.85 16.88 24,589 +0.01(+0.04%)
Jan 12, 2006 16.90 16.95 16.87 16.87 30,886 -0.07(-0.39%)
Jan 11, 2006 16.90 16.94 16.86 16.94 13,793 +0.04(+0.23%)
Jan 10, 2006 16.90 16.90 16.85 16.90 15,443 +0.01(+0.08%)
Jan 09, 2006 16.91 16.91 16.85 16.89 26,538 +0.01(+0.08%)
Jan 06, 2006 16.87 16.88 16.84 16.87 14,393 +0.00(+0.00%)
Jan 05, 2006 16.85 16.89 16.83 16.87 11,844 +0.00(+0.00%)
Jan 04, 2006 16.91 16.95 16.84 16.87 26,388 -0.03(-0.16%)
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.