Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.02 12.08 11.90 12.06 30,803 +0.09(+0.76%)
Jul 30, 2002 11.99 12.08 11.95 11.97 50,246 +0.02(+0.19%)
Jul 29, 2002 11.93 11.99 11.93 11.95 55,489 +0.04(+0.31%)
Jul 26, 2002 11.92 11.93 11.86 11.91 36,701 +0.01(+0.08%)
Jul 25, 2002 11.71 11.90 11.70 11.90 64,883 +0.21(+1.76%)
Jul 24, 2002 11.74 11.88 11.60 11.70 41,944 -0.05(-0.39%)
Jul 23, 2002 12.11 12.11 11.74 11.74 57,018 -0.30(-2.47%)
Jul 22, 2002 12.06 12.10 12.00 12.04 72,529 +0.00(+0.04%)
Jul 19, 2002 11.99 12.08 11.92 12.03 19,224 -0.05(-0.42%)
Jul 17, 2002 11.99 12.12 11.99 12.08 47,188 +0.00(+0.00%)
Jul 12, 2002 12.02 12.17 12.02 12.08 33,206 +0.02(+0.19%)
Jul 11, 2002 11.90 12.18 11.86 12.06 77,335 +0.13(+1.07%)
Jul 10, 2002 11.96 11.97 11.83 11.93 37,794 +0.03(+0.23%)
Jul 09, 2002 11.95 11.95 11.91 11.91 27,089 +0.00(+0.04%)
Jul 08, 2002 11.91 11.91 11.90 11.90 22,283 -0.02(-0.19%)
Jul 05, 2002 11.92 11.92 11.83 11.92 8,520 +0.05(+0.39%)
Jul 04, 2002 11.88 11.90 11.79 11.88 31,895 +0.00(+0.00%)
Jul 03, 2002 11.88 11.90 11.79 11.88 31,895 +0.03(+0.27%)
Jul 02, 2002 11.88 11.90 11.81 11.85 34,080 +0.04(+0.31%)
Jul 01, 2002 11.86 11.90 11.81 11.81 48,498 +0.00(+0.00%)
Jun 28, 2002 11.83 11.87 11.79 11.81 30,147 -0.04(-0.31%)
Jun 27, 2002 11.83 11.86 11.76 11.85 44,348 +0.02(+0.15%)
Jun 26, 2002 11.76 11.83 11.74 11.83 36,701 +0.06(+0.54%)
Jun 25, 2002 11.81 11.81 11.74 11.76 41,071 +0.03(+0.27%)
Jun 21, 2002 11.82 11.82 11.76 11.73 39,541 -0.05(-0.47%)
Jun 20, 2002 11.79 11.86 11.79 11.79 43,692 +0.05(+0.43%)
Jun 19, 2002 11.78 11.82 11.72 11.74 68,597 -0.03(-0.27%)
Jun 18, 2002 11.75 11.79 11.72 11.77 84,326 +0.02(+0.19%)
Jun 17, 2002 11.68 11.79 11.67 11.75 51,994 +0.05(+0.43%)
Jun 14, 2002 11.70 11.81 11.66 11.70 25,560 -0.02(-0.20%)
Jun 12, 2002 11.72 11.85 11.67 11.72 70,563 -0.23(-1.92%)
Jun 11, 2002 11.90 11.96 11.84 11.95 34,954 +0.05(+0.38%)
Jun 10, 2002 11.90 11.92 11.82 11.90 22,064 +0.02(+0.15%)
Jun 07, 2002 11.89 11.91 11.85 11.88 25,778 -0.00(-0.04%)
Jun 06, 2002 11.86 11.89 11.81 11.89 27,744 +0.05(+0.46%)
Jun 05, 2002 11.82 11.85 11.79 11.83 50,464 -0.00(-0.04%)
May 31, 2002 11.83 11.86 11.79 11.84 28,181 +0.08(+0.70%)
May 28, 2002 11.75 11.80 11.74 11.75 43,692 -0.01(-0.08%)
May 27, 2002 11.81 11.81 11.76 11.76 46,314 +0.00(+0.00%)
May 24, 2002 11.81 11.81 11.76 11.76 46,314 -0.04(-0.35%)
May 23, 2002 11.81 11.81 11.74 11.81 50,246 +0.04(+0.35%)
May 22, 2002 11.78 11.82 11.75 11.76 32,769 +0.01(+0.08%)
May 21, 2002 11.67 11.79 11.63 11.75 64,883 +0.15(+1.30%)
May 20, 2002 11.80 11.86 11.59 11.60 1,004,930 -0.18(-1.55%)
May 17, 2002 11.86 11.88 11.76 11.79 55,926 -0.00(-0.04%)
May 16, 2002 11.88 11.88 11.83 11.79 69,034 -0.08(-0.66%)
May 15, 2002 11.81 11.89 11.78 11.87 44,348 +0.11(+0.90%)
May 14, 2002 11.79 11.86 11.74 11.76 29,274 -0.02(-0.19%)
May 13, 2002 11.78 11.79 11.66 11.79 51,338 +0.05(+0.39%)
May 10, 2002 11.79 11.89 11.63 11.74 67,068 +0.07(+0.59%)
May 09, 2002 11.79 11.79 11.59 11.67 47,188 -0.09(-0.78%)
May 08, 2002 11.88 11.89 11.72 11.76 43,037 -0.12(-1.04%)
May 07, 2002 11.88 11.89 11.74 11.89 22,064 -0.00(-0.04%)
May 06, 2002 11.82 11.89 11.76 11.89 29,929 +0.11(+0.89%)
May 03, 2002 11.79 11.79 11.74 11.79 20,317 +0.05(+0.39%)
May 02, 2002 11.70 11.76 11.70 11.74 26,870 +0.05(+0.39%)
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.