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, 2003 12.29 12.29 11.98 12.02 52,868 -0.22(-1.76%)
Jul 30, 2003 12.19 12.32 12.19 12.24 80,612 +0.03(+0.23%)
Jul 29, 2003 12.27 12.34 12.21 12.21 63,135 -0.17(-1.37%)
Jul 28, 2003 12.40 12.40 12.28 12.38 71,437 +0.03(+0.22%)
Jul 25, 2003 12.36 12.40 12.33 12.35 48,935 +0.02(+0.15%)
Jul 24, 2003 12.37 12.42 12.32 12.34 43,255 -0.05(-0.44%)
Jul 23, 2003 12.39 12.45 12.38 12.39 50,246 +0.00(+0.04%)
Jul 22, 2003 12.48 12.48 12.39 12.39 36,264 -0.14(-1.13%)
Jul 21, 2003 12.53 12.57 12.53 12.53 27,744 -0.05(-0.36%)
Jul 18, 2003 12.50 12.58 12.50 12.57 57,455 +0.09(+0.73%)
Jul 17, 2003 12.59 12.62 12.48 12.48 46,532 -0.06(-0.47%)
Jul 16, 2003 12.54 12.56 12.47 12.54 29,710 -0.03(-0.22%)
Jul 15, 2003 12.60 12.63 12.57 12.57 21,409 -0.05(-0.44%)
Jul 14, 2003 12.62 12.64 12.59 12.62 41,507 +0.05(+0.44%)
Jul 11, 2003 12.59 12.62 12.57 12.57 27,744 +0.00(+0.00%)
Jul 10, 2003 12.52 12.63 12.51 12.57 33,643 +0.00(+0.04%)
Jul 09, 2003 12.63 12.67 12.57 12.57 30,147 -0.07(-0.54%)
Jul 08, 2003 12.77 12.77 12.63 12.63 36,701 -0.11(-0.90%)
Jul 07, 2003 12.79 12.81 12.70 12.75 44,348 +0.02(+0.14%)
Jul 03, 2003 12.73 12.75 12.70 12.73 18,132 +0.04(+0.29%)
Jul 02, 2003 12.70 12.73 12.66 12.69 36,483 +0.05(+0.36%)
Jul 01, 2003 12.59 12.68 12.59 12.65 36,483 +0.10(+0.77%)
Jun 30, 2003 12.59 12.60 12.51 12.55 27,744 -0.03(-0.22%)
Jun 27, 2003 12.61 12.62 12.51 12.58 41,289 -0.04(-0.33%)
Jun 26, 2003 12.52 12.63 12.48 12.62 53,960 +0.07(+0.55%)
Jun 25, 2003 12.61 12.65 12.55 12.55 57,674 -0.04(-0.29%)
Jun 24, 2003 12.56 12.60 12.52 12.59 53,741 +0.03(+0.25%)
Jun 23, 2003 12.59 12.59 12.52 12.56 32,550 -0.03(-0.25%)
Jun 20, 2003 12.53 12.59 12.52 12.59 53,304 +0.05(+0.36%)
Jun 19, 2003 12.47 12.56 12.47 12.54 66,412 +0.07(+0.55%)
Jun 18, 2003 12.55 12.55 12.47 12.47 47,624 -0.06(-0.47%)
Jun 17, 2003 12.48 12.55 12.47 12.53 56,363 +0.04(+0.29%)
Jun 16, 2003 12.54 12.56 12.47 12.50 53,741 -0.01(-0.07%)
Jun 13, 2003 12.47 12.53 12.47 12.51 87,603 +0.03(+0.26%)
Jun 12, 2003 12.50 12.55 12.46 12.47 61,825 -0.01(-0.11%)
Jun 11, 2003 12.47 12.50 12.40 12.49 374,882 -0.20(-1.55%)
Jun 10, 2003 12.76 12.81 12.68 12.68 50,901 -0.10(-0.79%)
Jun 09, 2003 12.80 12.84 12.76 12.78 32,550 -0.00(-0.04%)
Jun 06, 2003 12.76 12.79 12.69 12.79 41,944 +0.03(+0.25%)
Jun 05, 2003 12.70 12.83 12.70 12.76 32,332 -0.02(-0.14%)
Jun 04, 2003 12.71 12.89 12.71 12.78 70,782 +0.03(+0.25%)
Jun 03, 2003 12.73 12.81 12.68 12.74 62,261 +0.02(+0.14%)
Jun 02, 2003 12.72 12.77 12.64 12.73 57,674 +0.05(+0.40%)
May 30, 2003 12.69 12.77 12.67 12.67 82,360 +0.01(+0.07%)
May 29, 2003 12.69 12.69 12.64 12.67 36,483 +0.02(+0.18%)
May 28, 2003 12.66 12.70 12.59 12.64 67,068 +0.10(+0.80%)
May 27, 2003 12.54 12.70 12.54 12.54 55,271 +0.06(+0.48%)
May 23, 2003 12.57 12.57 12.48 12.48 42,600 -0.05(-0.40%)
May 22, 2003 12.53 12.58 12.51 12.53 40,634 -0.01(-0.07%)
May 21, 2003 12.47 12.55 12.47 12.54 33,861 +0.07(+0.59%)
May 20, 2003 12.47 12.51 12.46 12.47 51,120 +0.02(+0.15%)
May 19, 2003 12.54 12.54 12.45 12.45 30,584 -0.02(-0.18%)
May 16, 2003 12.49 12.55 12.47 12.47 29,274 -0.02(-0.15%)
May 15, 2003 12.46 12.55 12.45 12.49 31,021 +0.03(+0.26%)
May 14, 2003 12.50 12.51 12.46 12.46 38,449 +0.00(+0.00%)
May 13, 2003 12.53 12.53 12.45 12.46 74,058 -0.02(-0.18%)
May 12, 2003 12.48 12.54 12.43 12.48 32,987 +0.03(+0.26%)
May 09, 2003 12.45 12.51 12.45 12.45 41,071 +0.00(+0.00%)
May 08, 2003 12.54 12.54 12.43 12.45 30,584 -0.05(-0.37%)
May 07, 2003 12.48 12.52 12.43 12.50 61,388 -0.04(-0.29%)
May 06, 2003 12.50 12.56 12.46 12.53 62,917 +0.05(+0.44%)
May 05, 2003 12.46 12.55 12.46 12.48 55,052 -0.06(-0.51%)
May 02, 2003 12.48 12.54 12.48 12.54 17,695 +0.04(+0.33%)
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.