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 (%)
Apr 30, 2004 14.46 14.61 14.46 14.57 30,302 +0.07(+0.50%)
Apr 29, 2004 14.52 14.58 14.47 14.50 38,191 -0.11(-0.76%)
Apr 28, 2004 14.50 14.61 14.50 14.61 29,405 +0.08(+0.58%)
Apr 27, 2004 14.50 14.55 14.47 14.53 49,128 +0.09(+0.66%)
Apr 26, 2004 14.40 14.55 14.40 14.43 48,770 +0.03(+0.23%)
Apr 23, 2004 14.50 14.50 14.33 14.40 53,073 -0.10(-0.69%)
Apr 22, 2004 14.44 14.53 14.43 14.50 67,059 +0.04(+0.31%)
Apr 21, 2004 14.61 14.61 14.42 14.46 53,252 -0.16(-1.07%)
Apr 20, 2004 14.63 14.69 14.60 14.61 23,667 -0.04(-0.27%)
Apr 19, 2004 14.72 14.78 14.63 14.65 19,902 -0.02(-0.11%)
Apr 16, 2004 14.50 14.72 14.37 14.67 45,184 +0.11(+0.77%)
Apr 15, 2004 14.67 14.70 14.56 14.56 35,860 -0.22(-1.51%)
Apr 14, 2004 14.81 14.87 14.72 14.78 38,549 -0.14(-0.93%)
Apr 13, 2004 14.86 15.01 14.86 14.92 31,198 -0.04(-0.30%)
Apr 12, 2004 15.16 15.16 14.95 14.96 31,915 -0.15(-1.00%)
Apr 08, 2004 15.06 15.18 15.06 15.11 10,758 +0.05(+0.33%)
Apr 07, 2004 15.06 15.17 15.06 15.06 13,089 -0.01(-0.04%)
Apr 06, 2004 14.92 15.17 14.89 15.07 33,350 +0.06(+0.37%)
Apr 05, 2004 15.20 15.20 15.01 15.01 19,006 -0.21(-1.36%)
Apr 02, 2004 15.34 15.34 15.22 15.22 37,115 -0.02(-0.15%)
Apr 01, 2004 15.24 15.28 15.24 15.24 8,427 +0.02(+0.11%)
Mar 31, 2004 15.24 15.29 15.16 15.23 25,460 +0.03(+0.18%)
Mar 30, 2004 15.17 15.24 15.12 15.20 19,364 +0.06(+0.41%)
Mar 29, 2004 15.10 15.23 15.10 15.14 16,316 +0.04(+0.30%)
Mar 26, 2004 15.09 15.16 15.09 15.09 23,667 -0.07(-0.44%)
Mar 25, 2004 15.09 15.16 15.06 15.16 19,364 +0.03(+0.22%)
Mar 24, 2004 15.15 15.20 15.13 15.13 15,419 -0.05(-0.33%)
Mar 23, 2004 15.10 15.18 15.10 15.18 18,826 +0.03(+0.22%)
Mar 22, 2004 15.06 15.15 15.06 15.14 34,605 +0.03(+0.18%)
Mar 19, 2004 15.06 15.11 15.06 15.11 11,833 +0.05(+0.33%)
Mar 18, 2004 15.19 15.19 15.06 15.06 20,261 -0.02(-0.15%)
Mar 17, 2004 15.07 15.13 15.06 15.09 8,965 -0.01(-0.04%)
Mar 16, 2004 15.05 15.09 15.04 15.09 18,468 +0.04(+0.26%)
Mar 15, 2004 15.01 15.06 15.01 15.05 30,481 +0.04(+0.30%)
Mar 12, 2004 14.95 15.04 14.95 15.01 35,501 -0.02(-0.15%)
Mar 11, 2004 14.99 15.09 14.96 15.03 46,259 -0.22(-1.46%)
Mar 10, 2004 15.31 15.38 15.25 15.25 55,404 +0.00(+0.00%)
Mar 09, 2004 15.29 15.29 15.25 15.25 13,626 +0.01(+0.04%)
Mar 08, 2004 15.33 15.33 15.25 15.25 12,192 -0.04(-0.29%)
Mar 05, 2004 15.31 15.33 15.29 15.29 15,778 +0.00(+0.00%)
Mar 04, 2004 15.23 15.32 15.23 15.29 16,675 +0.06(+0.40%)
Mar 03, 2004 15.25 15.28 15.23 15.23 23,667 +0.02(+0.11%)
Mar 02, 2004 15.23 15.26 15.20 15.21 32,633 -0.04(-0.26%)
Mar 01, 2004 15.21 15.25 15.20 15.25 5,916 -0.01(-0.04%)
Feb 27, 2004 15.18 15.26 15.17 15.26 35,681 +0.05(+0.33%)
Feb 26, 2004 15.21 15.25 15.16 15.21 35,322 -0.04(-0.26%)
Feb 25, 2004 15.23 15.29 15.20 15.25 25,819 -0.02(-0.11%)
Feb 24, 2004 15.25 15.30 15.22 15.26 23,129 +0.04(+0.29%)
Feb 23, 2004 15.24 15.29 15.22 15.22 24,026 -0.05(-0.33%)
Feb 20, 2004 15.26 15.28 15.21 15.27 22,054 +0.02(+0.11%)
Feb 19, 2004 15.16 15.26 15.15 15.25 45,004 +0.04(+0.26%)
Feb 18, 2004 15.14 15.21 15.14 15.21 36,577 +0.07(+0.48%)
Feb 17, 2004 15.20 15.20 15.14 15.14 20,261 -0.06(-0.37%)
Feb 13, 2004 15.20 15.23 15.15 15.20 29,943 +0.06(+0.37%)
Feb 12, 2004 15.17 15.21 15.14 15.14 17,033 -0.01(-0.04%)
Feb 11, 2004 15.16 15.16 15.14 15.15 13,089 -0.01(-0.07%)
Feb 10, 2004 15.12 15.17 15.10 15.16 24,205 +0.02(+0.11%)
Feb 09, 2004 15.18 15.18 15.13 15.14 24,385 -0.03(-0.18%)
Feb 06, 2004 15.16 15.18 15.10 15.17 24,385 +0.06(+0.37%)
Feb 05, 2004 15.12 15.18 15.11 15.11 27,971 +0.00(+0.00%)
Feb 04, 2004 15.14 15.14 15.10 15.11 31,915 -0.02(-0.11%)
Feb 03, 2004 15.20 15.23 15.13 15.13 24,385 -0.07(-0.44%)
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.