Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.71 -1.62 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 27.32 27.41 27.19 27.30 14,200 +0.05(+0.18%)
Mar 30, 2004 27.20 27.32 27.11 27.25 10,800 +0.11(+0.41%)
Mar 29, 2004 27.08 27.30 27.07 27.14 9,100 +0.08(+0.30%)
Mar 26, 2004 27.06 27.19 27.06 27.06 13,200 -0.12(-0.44%)
Mar 25, 2004 27.06 27.19 27.01 27.18 10,800 +0.06(+0.22%)
Mar 24, 2004 27.16 27.25 27.12 27.12 8,600 -0.09(-0.33%)
Mar 23, 2004 27.07 27.21 27.07 27.21 10,500 +0.06(+0.22%)
Mar 22, 2004 27.00 27.17 27.00 27.15 19,300 +0.05(+0.18%)
Mar 19, 2004 27.01 27.10 27.01 27.10 6,600 +0.09(+0.33%)
Mar 18, 2004 27.24 27.24 27.00 27.01 11,300 -0.04(-0.15%)
Mar 17, 2004 27.02 27.12 27.01 27.05 5,000 -0.01(-0.04%)
Mar 16, 2004 26.99 27.06 26.97 27.06 10,300 +0.07(+0.26%)
Mar 15, 2004 26.91 27.00 26.91 26.99 17,000 +0.08(+0.30%)
Mar 12, 2004 26.80 26.97 26.80 26.91 19,800 -0.04(-0.15%)
Mar 11, 2004 26.88 27.06 26.82 26.95 25,800 -0.40(-1.46%)
Mar 10, 2004 27.45 27.58 27.35 27.35 30,900 +0.00(+0.00%)
Mar 09, 2004 27.41 27.41 27.34 27.35 7,600 +0.01(+0.04%)
Mar 08, 2004 27.49 27.49 27.34 27.34 6,800 -0.08(-0.29%)
Mar 05, 2004 27.45 27.49 27.41 27.42 8,800 +0.00(+0.00%)
Mar 04, 2004 27.31 27.47 27.31 27.42 9,300 +0.11(+0.40%)
Mar 03, 2004 27.35 27.39 27.31 27.31 13,200 +0.03(+0.11%)
Mar 02, 2004 27.31 27.36 27.25 27.28 18,200 -0.07(-0.26%)
Mar 01, 2004 27.28 27.35 27.26 27.35 3,300 -0.01(-0.04%)
Feb 27, 2004 27.21 27.37 27.20 27.36 19,900 +0.09(+0.33%)
Feb 26, 2004 27.27 27.34 27.19 27.27 19,700 -0.07(-0.26%)
Feb 25, 2004 27.30 27.42 27.26 27.34 14,400 -0.03(-0.11%)
Feb 24, 2004 27.35 27.44 27.29 27.37 12,900 +0.08(+0.29%)
Feb 23, 2004 27.33 27.41 27.29 27.29 13,400 -0.09(-0.33%)
Feb 20, 2004 27.37 27.40 27.27 27.38 12,300 +0.03(+0.11%)
Feb 19, 2004 27.18 27.37 27.17 27.35 25,100 +0.07(+0.26%)
Feb 18, 2004 27.15 27.28 27.15 27.28 20,400 +0.13(+0.48%)
Feb 17, 2004 27.25 27.25 27.15 27.15 11,300 -0.10(-0.37%)
Feb 13, 2004 27.25 27.30 27.16 27.25 16,700 +0.10(+0.37%)
Feb 12, 2004 27.20 27.27 27.15 27.15 9,500 -0.01(-0.04%)
Feb 11, 2004 27.18 27.19 27.15 27.16 7,300 -0.02(-0.07%)
Feb 10, 2004 27.11 27.20 27.08 27.18 13,500 +0.03(+0.11%)
Feb 09, 2004 27.21 27.22 27.12 27.15 13,600 -0.05(-0.18%)
Feb 06, 2004 27.18 27.22 27.08 27.20 13,600 +0.10(+0.37%)
Feb 05, 2004 27.11 27.22 27.10 27.10 15,600 +0.00(+0.00%)
Feb 04, 2004 27.14 27.15 27.07 27.10 17,800 -0.03(-0.11%)
Feb 03, 2004 27.26 27.31 27.12 27.13 13,600 -0.12(-0.44%)
Feb 02, 2004 27.35 27.35 27.25 27.25 9,500 -0.08(-0.29%)
Jan 30, 2004 27.28 27.36 27.23 27.33 23,900 +0.03(+0.11%)
Jan 29, 2004 27.23 27.30 27.23 27.30 13,100 +0.01(+0.04%)
Jan 28, 2004 27.25 27.33 27.22 27.29 15,300 +0.01(+0.04%)
Jan 27, 2004 27.26 27.28 27.15 27.28 11,100 +0.03(+0.11%)
Jan 26, 2004 27.17 27.30 27.16 27.25 25,900 +0.03(+0.11%)
Jan 23, 2004 27.25 27.25 27.12 27.22 13,700 -0.08(-0.29%)
Jan 22, 2004 27.28 27.32 27.23 27.30 19,400 +0.06(+0.22%)
Jan 21, 2004 27.29 27.29 27.22 27.24 6,900 -0.06(-0.22%)
Jan 20, 2004 27.06 27.30 27.06 27.30 27,300 +0.20(+0.74%)
Jan 16, 2004 27.07 27.15 27.05 27.10 14,100 -0.02(-0.07%)
Jan 15, 2004 27.06 27.15 27.06 27.12 10,800 +0.04(+0.15%)
Jan 14, 2004 27.04 27.14 27.04 27.08 12,800 +0.01(+0.04%)
Jan 13, 2004 27.04 27.16 27.04 27.07 11,100 -0.05(-0.18%)
Jan 12, 2004 27.07 27.14 27.06 27.12 14,600 +0.02(+0.07%)
Jan 09, 2004 27.14 27.16 27.07 27.10 12,400 +0.07(+0.26%)
Jan 08, 2004 27.02 27.11 27.02 27.03 16,000 -0.01(-0.04%)
Jan 07, 2004 27.02 27.02 27.02 27.04 16,100 -0.06(-0.22%)
Jan 06, 2004 26.94 27.10 26.92 27.10 14,900 +0.09(+0.33%)
Jan 05, 2004 27.04 27.04 26.94 27.01 22,000 -0.01(-0.04%)
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.