Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.29 12.38 12.29 12.38 19,661 +0.05(+0.45%)
Aug 30, 2004 12.29 12.32 12.28 12.32 16,821 -0.01(-0.07%)
Aug 27, 2004 12.28 12.33 12.28 12.33 16,166 +0.01(+0.07%)
Aug 26, 2004 12.32 12.38 12.27 12.32 32,332 -0.03(-0.26%)
Aug 25, 2004 12.31 12.35 12.28 12.35 28,618 +0.06(+0.52%)
Aug 24, 2004 12.27 12.31 12.27 12.29 9,393 -0.01(-0.07%)
Aug 23, 2004 12.29 12.30 12.27 12.30 11,360 +0.03(+0.22%)
Aug 20, 2004 12.30 12.33 12.27 12.27 14,855 -0.02(-0.15%)
Aug 19, 2004 12.27 12.29 12.26 12.29 10,486 +0.04(+0.34%)
Aug 18, 2004 12.24 12.29 12.24 12.25 19,224 -0.01(-0.11%)
Aug 17, 2004 12.29 12.31 12.23 12.26 31,677 -0.02(-0.19%)
Aug 16, 2004 12.31 12.37 12.29 12.29 28,618 -0.12(-0.96%)
Aug 13, 2004 12.30 12.40 12.23 12.40 55,708 +0.14(+1.12%)
Aug 12, 2004 12.24 12.28 12.22 12.27 14,418 +0.01(+0.07%)
Aug 11, 2004 12.25 12.26 12.24 12.26 7,209 +0.00(+0.04%)
Aug 10, 2004 12.31 12.31 12.25 12.25 16,821 -0.08(-0.67%)
Aug 09, 2004 12.34 12.36 12.29 12.34 47,406 +0.01(+0.07%)
Aug 06, 2004 12.29 12.35 12.29 12.33 20,317 +0.04(+0.34%)
Aug 05, 2004 12.24 12.30 12.24 12.29 38,449 -0.00(-0.04%)
Aug 04, 2004 12.25 12.31 12.24 12.29 22,501 +0.03(+0.26%)
Aug 03, 2004 12.27 12.28 12.26 12.26 20,535 +0.01(+0.11%)
Aug 02, 2004 12.26 12.27 12.20 12.24 27,089 +0.00(+0.00%)
Jul 30, 2004 12.13 12.26 12.13 12.24 14,418 +0.08(+0.64%)
Jul 29, 2004 12.22 12.22 12.11 12.17 27,307 -0.08(-0.64%)
Jul 28, 2004 12.24 12.24 12.18 12.24 30,803 -0.00(-0.04%)
Jul 27, 2004 12.24 12.25 12.19 12.25 50,464 +0.05(+0.41%)
Jul 26, 2004 12.12 12.24 12.12 12.20 58,329 -0.01(-0.11%)
Jul 23, 2004 12.18 12.23 12.18 12.21 24,249 +0.00(+0.04%)
Jul 22, 2004 12.20 12.22 12.06 12.21 15,510 +0.01(+0.11%)
Jul 21, 2004 12.23 12.23 12.02 12.19 31,458 -0.01(-0.11%)
Jul 20, 2004 12.09 12.23 12.05 12.21 47,624 +0.07(+0.57%)
Jul 19, 2004 12.15 12.18 12.11 12.14 41,507 +0.03(+0.23%)
Jul 16, 2004 12.08 12.11 12.06 12.11 35,172 +0.07(+0.57%)
Jul 15, 2004 12.04 12.06 12.02 12.04 15,729 +0.00(+0.04%)
Jul 14, 2004 12.02 12.04 12.02 12.04 11,141 +0.02(+0.15%)
Jul 13, 2004 12.02 12.08 12.01 12.02 30,366 -0.04(-0.30%)
Jul 12, 2004 12.00 12.06 12.00 12.06 23,594 +0.06(+0.50%)
Jul 09, 2004 12.04 12.04 11.95 12.00 24,904 -0.04(-0.34%)
Jul 08, 2004 11.95 12.08 11.95 12.04 22,064 +0.12(+1.04%)
Jul 07, 2004 11.92 11.95 11.90 11.92 29,710 -0.00(-0.04%)
Jul 06, 2004 11.92 11.92 11.84 11.92 42,818 +0.05(+0.42%)
Jul 02, 2004 11.86 11.91 11.84 11.87 39,104 +0.04(+0.35%)
Jul 01, 2004 11.77 11.84 11.77 11.83 35,172 +0.02(+0.15%)
Jun 30, 2004 11.85 11.85 11.74 11.81 39,104 -0.00(-0.04%)
Jun 29, 2004 11.75 11.83 11.68 11.81 41,944 +0.03(+0.27%)
Jun 28, 2004 11.83 11.83 11.75 11.78 42,163 -0.03(-0.27%)
Jun 25, 2004 11.86 11.88 11.77 11.81 17,258 -0.06(-0.54%)
Jun 24, 2004 11.85 11.94 11.72 11.88 46,751 +0.03(+0.27%)
Jun 23, 2004 11.81 11.86 11.77 11.85 34,517 +0.05(+0.39%)
Jun 22, 2004 11.74 11.80 11.70 11.80 34,954 +0.01(+0.08%)
Jun 21, 2004 11.74 11.81 11.72 11.79 25,341 +0.05(+0.43%)
Jun 18, 2004 11.72 11.77 11.72 11.74 25,560 +0.00(+0.00%)
Jun 17, 2004 11.83 11.83 11.72 11.74 31,458 -0.11(-0.97%)
Jun 16, 2004 11.86 11.87 11.81 11.86 25,560 +0.04(+0.35%)
Jun 15, 2004 11.75 11.84 11.75 11.81 82,579 +0.11(+0.94%)
Jun 14, 2004 11.83 11.92 11.69 11.70 60,077 -0.23(-1.92%)
Jun 10, 2004 12.00 12.01 11.93 11.93 35,827 -0.04(-0.34%)
Jun 09, 2004 11.97 11.99 11.96 11.97 18,350 -0.02(-0.15%)
Jun 08, 2004 11.95 12.01 11.95 11.99 54,834 +0.00(+0.00%)
Jun 07, 2004 12.00 12.02 11.94 11.99 48,280 -0.02(-0.15%)
Jun 04, 2004 11.95 12.01 11.95 12.01 40,852 +0.05(+0.46%)
Jun 03, 2004 11.92 11.96 11.92 11.96 24,030 +0.03(+0.27%)
Jun 02, 2004 11.93 11.96 11.92 11.92 25,341 -0.01(-0.11%)
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.