Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.96	14.97	14.95	14.95	7,063	-0.07(-0.44%)
Nov 26, 2003	14.98	15.01	14.98	15.01	14,127	+0.03(+0.22%)
Nov 25, 2003	15.01	15.01	14.94	14.98	16,300	-0.02(-0.15%)
Nov 24, 2003	14.97	15.01	14.93	15.00	30,971	+0.08(+0.56%)
Nov 21, 2003	14.94	14.98	14.92	14.92	30,790	-0.04(-0.26%)
Nov 20, 2003	14.93	14.96	14.91	14.96	41,657	-0.01(-0.07%)
Nov 19, 2003	14.97	15.05	14.92	14.97	35,861	-0.01(-0.07%)
Nov 18, 2003	14.97	15.00	14.97	14.98	27,530	+0.09(+0.59%)
Nov 17, 2003	15.00	15.00	14.89	14.89	25,537	-0.09(-0.59%)
Nov 14, 2003	14.99	14.99	14.98	14.98	14,308	-0.05(-0.33%)
Nov 13, 2003	14.97	15.04	14.97	15.03	17,387	+0.04(+0.26%)
Nov 12, 2003	14.90	15.03	14.90	14.99	38,216	+0.07(+0.48%)
Nov 11, 2003	14.88	14.88	14.88	14.92	21,372	-0.04(-0.30%)
Nov 10, 2003	14.91	14.96	14.91	14.96	17,206	-0.01(-0.07%)
Nov 07, 2003	14.97	14.97	14.97	14.97	17,568	+0.06(+0.37%)
Nov 06, 2003	14.88	14.88	14.88	14.92	24,994	+0.00(+0.00%)
Nov 05, 2003	14.91	14.98	14.92	14.92	12,859	+0.06(+0.37%)
Nov 04, 2003	14.91	14.91	14.86	14.86	17,088	-0.06(-0.41%)

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.