Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.03 15.13 14.93 15.13 46,797 +0.09(+0.63%)
Mar 28, 2003 14.84 15.03 14.84 15.03 26,895 +0.20(+1.32%)
Mar 27, 2003 14.81 14.84 14.77 14.84 22,592 +0.01(+0.04%)
Mar 26, 2003 14.81 14.83 14.75 14.83 28,509 +0.04(+0.30%)
Mar 25, 2003 14.85 14.86 14.78 14.79 26,536 -0.01(-0.04%)
Mar 24, 2003 14.78 14.89 14.76 14.79 23,488 -0.11(-0.71%)
Mar 21, 2003 14.80 14.90 14.76 14.90 34,067 +0.08(+0.56%)
Mar 20, 2003 14.77 14.90 14.75 14.81 43,570 -0.04(-0.26%)
Mar 19, 2003 14.90 14.93 14.85 14.85 26,357 -0.08(-0.56%)
Mar 18, 2003 14.89 14.97 14.85 14.94 43,391 -0.08(-0.56%)
Mar 17, 2003 15.04 15.05 14.90 15.02 43,929 -0.01(-0.07%)
Mar 14, 2003 14.95 15.03 14.95 15.03 34,963 +0.01(+0.07%)
Mar 13, 2003 15.03 15.05 14.94 15.02 55,045 -0.01(-0.07%)
Mar 12, 2003 14.96 15.08 14.95 15.03 58,093 -0.26(-1.68%)
Mar 11, 2003 15.29 15.35 15.23 15.29 31,736 +0.00(+0.00%)
Mar 10, 2003 15.28 15.38 15.23 15.29 58,811 +0.04(+0.26%)
Mar 07, 2003 15.27 15.28 15.19 15.25 33,888 +0.04(+0.26%)
Mar 06, 2003 15.21 15.33 15.20 15.21 38,370 -0.07(-0.47%)
Mar 05, 2003 15.28 15.28 15.18 15.28 49,487 +0.11(+0.74%)
Mar 04, 2003 15.05 15.28 15.05 15.17 52,894 +0.14(+0.93%)
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.