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 (%)
May 31, 2005 14.76 14.76 14.66 14.71 25,460 -0.01(-0.04%)
May 27, 2005 14.63 14.72 14.61 14.72 15,599 +0.05(+0.34%)
May 26, 2005 14.67 14.68 14.58 14.67 123,897 +0.00(+0.00%)
May 25, 2005 14.67 14.69 14.65 14.67 21,336 -0.03(-0.19%)
May 24, 2005 14.70 14.84 14.68 14.70 21,336 +0.00(+0.00%)
May 23, 2005 14.73 14.73 14.63 14.70 22,592 +0.01(+0.04%)
May 20, 2005 14.67 14.72 14.63 14.69 27,612 +0.03(+0.19%)
May 19, 2005 14.60 14.67 14.60 14.66 12,551 +0.03(+0.23%)
May 18, 2005 14.68 14.71 14.63 14.63 21,874 -0.08(-0.57%)
May 17, 2005 14.70 14.72 14.65 14.71 14,344 -0.01(-0.04%)
May 16, 2005 14.67 14.73 14.66 14.72 17,213 +0.05(+0.34%)
May 13, 2005 14.68 14.68 14.63 14.67 8,068 +0.04(+0.27%)
May 12, 2005 14.69 14.71 14.63 14.63 11,475 -0.01(-0.04%)
May 11, 2005 14.60 14.69 14.60 14.63 25,460 +0.02(+0.15%)
May 10, 2005 14.56 14.61 14.56 14.61 7,172 +0.08(+0.54%)
May 09, 2005 14.57 14.57 14.51 14.53 14,702 -0.01(-0.08%)
May 06, 2005 14.51 14.55 14.47 14.55 29,584 +0.06(+0.39%)
May 05, 2005 14.50 14.55 14.46 14.49 13,268 -0.03(-0.23%)
May 04, 2005 14.61 14.61 14.50 14.52 8,965 -0.02(-0.15%)
May 03, 2005 14.63 14.63 14.55 14.55 11,654 -0.06(-0.42%)
May 02, 2005 14.54 14.62 14.54 14.61 24,923 +0.06(+0.42%)
Apr 29, 2005 14.57 14.61 14.42 14.55 80,686 -0.03(-0.19%)
Apr 28, 2005 14.61 14.62 14.57 14.57 11,654 -0.02(-0.11%)
Apr 27, 2005 14.58 14.61 14.57 14.59 9,503 -0.03(-0.23%)
Apr 26, 2005 14.61 14.64 14.57 14.62 22,054 -0.07(-0.49%)
Apr 25, 2005 14.58 14.72 14.56 14.70 30,122 +0.17(+1.15%)
Apr 22, 2005 14.50 14.56 14.48 14.53 13,268 -0.01(-0.04%)
Apr 21, 2005 14.50 14.53 14.49 14.53 19,902 +0.06(+0.39%)
Apr 20, 2005 14.42 14.51 14.42 14.48 8,068 +0.04(+0.27%)
Apr 19, 2005 14.41 14.53 14.38 14.44 18,647 +0.03(+0.19%)
Apr 18, 2005 14.38 14.43 14.37 14.41 22,054 +0.01(+0.08%)
Apr 15, 2005 14.37 14.43 14.37 14.40 17,571 +0.04(+0.27%)
Apr 14, 2005 14.38 14.42 14.36 14.36 33,170 -0.04(-0.27%)
Apr 13, 2005 14.43 14.43 14.39 14.40 14,882 -0.03(-0.19%)
Apr 12, 2005 14.44 14.44 14.37 14.43 33,350 +0.06(+0.39%)
Apr 11, 2005 14.43 14.50 14.36 14.37 32,633 -0.01(-0.08%)
Apr 08, 2005 14.47 14.47 14.36 14.38 22,233 -0.01(-0.04%)
Apr 07, 2005 14.48 14.54 14.39 14.39 16,675 -0.13(-0.92%)
Apr 06, 2005 14.50 14.56 14.48 14.52 22,771 +0.03(+0.23%)
Apr 05, 2005 14.53 14.54 14.47 14.49 9,144 -0.04(-0.27%)
Apr 04, 2005 14.48 14.61 14.48 14.53 28,509 +0.13(+0.93%)
Apr 01, 2005 14.42 14.44 14.34 14.39 27,971 +0.03(+0.19%)
Mar 31, 2005 14.44 14.44 14.32 14.37 11,116 +0.07(+0.47%)
Mar 30, 2005 14.38 14.38 14.30 14.30 14,882 -0.01(-0.08%)
Mar 29, 2005 14.28 14.33 14.26 14.31 20,440 -0.02(-0.12%)
Mar 28, 2005 14.33 14.33 14.26 14.33 60,245 +0.07(+0.51%)
Mar 24, 2005 14.28 14.35 14.26 14.26 18,109 -0.04(-0.31%)
Mar 23, 2005 14.36 14.43 14.29 14.30 26,895 -0.09(-0.62%)
Mar 22, 2005 14.41 14.48 14.39 14.39 31,019 -0.07(-0.50%)
Mar 21, 2005 14.47 14.50 14.37 14.46 21,695 -0.04(-0.27%)
Mar 18, 2005 14.50 14.50 14.39 14.50 36,039 +0.06(+0.43%)
Mar 17, 2005 14.40 14.48 14.39 14.44 27,791 -0.01(-0.04%)
Mar 16, 2005 14.48 14.52 14.40 14.44 37,474 +0.05(+0.35%)
Mar 15, 2005 14.51 14.51 14.35 14.39 21,336 -0.09(-0.65%)
Mar 14, 2005 14.47 14.51 14.33 14.49 50,204 -0.03(-0.23%)
Mar 11, 2005 14.50 14.58 14.48 14.52 27,791 -0.23(-1.55%)
Mar 10, 2005 14.84 14.88 14.75 14.75 28,867 -0.10(-0.68%)
Mar 09, 2005 14.86 14.89 14.85 14.85 22,412 -0.04(-0.26%)
Mar 08, 2005 14.86 14.89 14.82 14.89 16,854 +0.01(+0.04%)
Mar 07, 2005 14.81 14.89 14.80 14.89 31,557 +0.07(+0.49%)
Mar 04, 2005 14.81 14.85 14.79 14.81 13,806 -0.02(-0.15%)
Mar 03, 2005 14.78 14.86 14.78 14.84 293,159 +0.04(+0.26%)
Mar 02, 2005 14.79 14.81 14.77 14.80 11,475 -0.06(-0.38%)
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.