Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.54 11.55 11.52 11.53 15,947 +0.00(+0.00%)
Apr 27, 2006 11.54 11.55 11.52 11.53 12,015 -0.02(-0.20%)
Apr 26, 2006 11.54 11.56 11.52 11.55 29,710 +0.02(+0.16%)
Apr 25, 2006 11.53 11.56 11.52 11.53 20,972 -0.03(-0.24%)
Apr 24, 2006 11.52 11.56 11.51 11.56 19,661 +0.04(+0.36%)
Apr 21, 2006 11.51 11.53 11.51 11.52 19,661 +0.00(+0.04%)
Apr 20, 2006 11.51 11.53 11.50 11.51 65,975 +0.01(+0.08%)
Apr 19, 2006 11.51 11.52 11.49 11.50 24,249 +0.01(+0.08%)
Apr 18, 2006 11.49 11.52 11.49 11.49 32,550 -0.00(-0.04%)
Apr 17, 2006 11.48 11.52 11.48 11.50 32,769 +0.02(+0.16%)
Apr 13, 2006 11.49 11.51 11.48 11.48 62,261 -0.01(-0.12%)
Apr 12, 2006 11.48 11.51 11.48 11.49 31,240 -0.00(-0.04%)
Apr 11, 2006 11.48 11.51 11.48 11.50 23,157 -0.00(-0.00%)
Apr 10, 2006 11.49 11.52 11.48 11.50 64,446 +0.01(+0.12%)
Apr 07, 2006 11.52 11.53 11.48 11.48 20,753 -0.03(-0.28%)
Apr 06, 2006 11.54 11.56 11.51 11.52 14,418 -0.02(-0.16%)
Apr 05, 2006 11.53 11.55 11.52 11.54 23,594 +0.00(+0.04%)
Apr 04, 2006 11.53 11.58 11.52 11.53 31,458 +0.02(+0.16%)
Apr 03, 2006 11.52 11.52 11.50 11.51 41,071 +0.01(+0.12%)
Mar 31, 2006 11.50 11.52 11.49 11.50 20,317 +0.01(+0.12%)
Mar 30, 2006 11.51 11.51 11.48 11.48 22,283 -0.03(-0.28%)
Mar 29, 2006 11.51 11.52 11.49 11.52 16,166 +0.03(+0.26%)
Mar 28, 2006 11.49 11.51 11.48 11.49 103,551 -0.00(-0.02%)
Mar 27, 2006 11.50 11.51 11.48 11.49 16,821 -0.00(-0.04%)
Mar 24, 2006 11.49 11.51 11.48 11.49 17,477 -0.02(-0.16%)
Mar 23, 2006 11.50 11.51 11.48 11.51 22,283 +0.02(+0.20%)
Mar 22, 2006 11.52 11.52 11.48 11.49 27,089 -0.02(-0.16%)
Mar 21, 2006 11.49 11.53 11.49 11.51 21,846 -0.00(-0.04%)
Mar 20, 2006 11.52 11.53 11.49 11.51 37,138 +0.02(+0.20%)
Mar 17, 2006 11.51 11.51 11.49 11.49 19,880 -0.01(-0.12%)
Mar 16, 2006 11.48 11.50 11.48 11.50 22,938 +0.02(+0.16%)
Mar 15, 2006 11.48 11.50 11.48 11.48 29,929 -0.00(-0.04%)
Mar 14, 2006 11.49 11.50 11.48 11.49 13,107 -0.01(-0.12%)
Mar 13, 2006 11.47 11.51 11.47 11.50 60,077 -0.17(-1.49%)
Mar 10, 2006 11.66 11.68 11.66 11.68 9,830 -0.00(-0.04%)
Mar 09, 2006 11.66 11.68 11.65 11.68 38,667 +0.02(+0.20%)
Mar 08, 2006 11.67 11.67 11.65 11.66 23,375 -0.00(-0.04%)
Mar 07, 2006 11.66 11.67 11.65 11.66 97,652 -0.00(-0.04%)
Mar 06, 2006 11.65 11.67 11.64 11.67 12,452 +0.02(+0.20%)
Mar 03, 2006 11.65 11.67 11.64 11.64 13,981 -0.02(-0.20%)
Mar 02, 2006 11.67 11.67 11.65 11.67 13,107 +0.02(+0.16%)
Mar 01, 2006 11.67 11.67 11.65 11.65 15,947 -0.02(-0.20%)
Feb 28, 2006 11.65 11.67 11.65 11.67 25,560 +0.02(+0.16%)
Feb 27, 2006 11.66 11.67 11.65 11.65 9,830 -0.01(-0.12%)
Feb 24, 2006 11.65 11.68 11.65 11.67 15,292 +0.00(+0.00%)
Feb 23, 2006 11.64 11.67 11.64 11.67 31,240 +0.01(+0.12%)
Feb 22, 2006 11.63 11.66 11.63 11.65 10,049 +0.03(+0.24%)
Feb 21, 2006 11.63 11.66 11.63 11.63 25,341 +0.00(+0.00%)
Feb 17, 2006 11.64 11.65 11.62 11.63 17,040 -0.02(-0.16%)
Feb 16, 2006 11.62 11.64 11.62 11.64 32,987 +0.02(+0.20%)
Feb 15, 2006 11.63 11.64 11.62 11.62 12,670 +0.00(+0.00%)
Feb 14, 2006 11.66 11.66 11.62 11.62 21,190 -0.01(-0.12%)
Feb 13, 2006 11.62 11.64 11.62 11.64 51,557 +0.01(+0.12%)
Feb 10, 2006 11.61 11.65 11.61 11.62 61,169 -0.01(-0.08%)
Feb 09, 2006 11.63 11.63 11.61 11.63 16,603 +0.01(+0.08%)
Feb 08, 2006 11.60 11.63 11.60 11.62 22,064 +0.02(+0.16%)
Feb 07, 2006 11.59 11.62 11.59 11.60 43,474 -0.00(-0.04%)
Feb 06, 2006 11.61 11.61 11.59 11.61 32,987 +0.00(+0.04%)
Feb 03, 2006 11.59 11.61 11.59 11.60 49,372 +0.01(+0.08%)
Feb 02, 2006 11.59 11.60 11.59 11.59 18,787 +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.