Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.90 +0.48 (+0.63%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.17 14.17 13.80 14.05 57,735 +0.00(+0.00%)
Mar 28, 2002 14.17 14.17 13.80 14.05 57,735 -0.11(-0.79%)
Mar 27, 2002 14.00 14.36 13.99 14.17 50,025 +0.08(+0.59%)
Mar 26, 2002 14.14 14.22 13.94 14.08 61,142 +0.08(+0.60%)
Mar 25, 2002 14.05 14.28 13.94 14.00 62,217 -0.14(-0.99%)
Mar 22, 2002 14.19 14.35 14.11 14.14 45,901 -0.08(-0.59%)
Mar 21, 2002 14.22 14.36 14.22 14.22 28,150 -0.11(-0.78%)
Mar 20, 2002 14.36 14.36 14.25 14.33 61,859 -0.03(-0.19%)
Mar 19, 2002 14.38 14.39 14.31 14.36 47,156 -0.02(-0.16%)
Mar 18, 2002 14.50 14.52 14.33 14.38 66,162 -0.06(-0.43%)
Mar 15, 2002 14.37 14.47 14.33 14.44 133,400 +0.08(+0.58%)
Mar 14, 2002 14.43 14.47 14.32 14.36 74,051 -0.11(-0.73%)
Mar 13, 2002 14.58 14.70 14.39 14.47 35,501 -0.20(-1.37%)
Mar 12, 2002 14.68 14.81 14.60 14.67 50,383 -0.02(-0.15%)
Mar 11, 2002 14.69 14.70 14.60 14.69 48,053 +0.02(+0.15%)
Mar 08, 2002 14.69 14.70 14.58 14.67 52,356 +0.06(+0.38%)
Mar 07, 2002 14.73 14.73 14.61 14.61 45,901 -0.07(-0.46%)
Mar 06, 2002 14.86 14.86 14.64 14.68 50,383 -0.10(-0.68%)
Mar 05, 2002 14.84 14.84 14.67 14.78 1,416,488 +0.08(+0.57%)
Mar 04, 2002 14.75 14.81 14.65 14.70 56,121 -0.01(-0.04%)
Mar 01, 2002 14.71 14.78 14.70 14.70 44,466 -0.11(-0.72%)
Feb 28, 2002 14.80 14.81 14.67 14.81 71,900 +0.06(+0.38%)
Feb 27, 2002 14.72 14.75 14.67 14.75 56,838 +0.04(+0.27%)
Feb 26, 2002 14.72 14.72 14.61 14.71 86,065 +0.02(+0.11%)
Feb 25, 2002 14.61 14.70 14.56 14.70 2,617,813 +0.13(+0.88%)
Feb 22, 2002 14.59 14.67 14.56 14.57 24,385 -0.04(-0.31%)
Feb 21, 2002 14.61 14.64 14.58 14.61 28,867 +0.03(+0.19%)
Feb 20, 2002 14.61 14.65 14.55 14.58 55,045 +0.02(+0.11%)
Feb 19, 2002 14.61 14.64 14.56 14.57 31,377 -0.03(-0.23%)
Feb 18, 2002 14.61 14.61 14.54 14.60 36,756 +0.00(+0.00%)
Feb 15, 2002 14.61 14.61 14.54 14.60 36,756 +0.04(+0.27%)
Feb 14, 2002 14.57 14.64 14.51 14.56 79,251 +0.01(+0.04%)
Feb 13, 2002 14.58 14.58 14.53 14.56 46,618 -0.02(-0.15%)
Feb 12, 2002 14.58 14.58 14.50 14.58 100,947 +0.00(+0.00%)
Feb 11, 2002 14.58 14.61 14.50 14.58 41,060 +0.00(+0.00%)
Feb 08, 2002 14.55 14.58 14.50 14.58 64,010 +0.00(+0.00%)
Feb 07, 2002 14.58 14.61 14.53 14.58 35,501 +0.08(+0.54%)
Feb 06, 2002 14.47 14.58 14.47 14.50 41,060 +0.06(+0.39%)
Feb 05, 2002 14.62 14.62 14.44 14.44 54,866 -0.11(-0.77%)
Feb 04, 2002 14.56 14.63 14.48 14.56 50,025 -0.08(-0.53%)
Feb 01, 2002 14.75 14.75 14.56 14.63 28,509 -0.11(-0.72%)
Jan 31, 2002 14.61 14.74 14.56 14.74 18,288 +0.18(+1.26%)
Jan 30, 2002 14.61 14.66 14.56 14.56 30,302 -0.01(-0.04%)
Jan 29, 2002 14.56 14.61 14.56 14.56 24,026 +0.01(+0.04%)
Jan 28, 2002 14.53 14.56 14.50 14.56 37,474 +0.06(+0.38%)
Jan 25, 2002 14.61 14.61 14.44 14.50 44,108 +0.06(+0.39%)
Jan 24, 2002 14.63 14.64 14.44 14.44 65,266 -0.17(-1.14%)
Jan 23, 2002 14.67 14.72 14.44 14.61 83,913 +0.03(+0.19%)
Jan 22, 2002 14.61 14.75 14.53 14.58 70,286 +0.08(+0.58%)
Jan 21, 2002 14.66 14.67 14.44 14.50 40,343 +0.00(+0.00%)
Jan 18, 2002 14.66 14.67 14.44 14.50 40,343 -0.08(-0.57%)
Jan 17, 2002 14.60 14.67 14.58 14.58 39,805 -0.08(-0.57%)
Jan 16, 2002 14.71 14.71 14.59 14.67 43,570 +0.04(+0.31%)
Jan 15, 2002 14.69 14.72 14.62 14.62 93,595 +0.02(+0.15%)
Jan 14, 2002 14.53 14.68 14.51 14.60 29,405 -0.01(-0.08%)
Jan 11, 2002 14.56 14.61 14.50 14.61 29,046 +0.11(+0.77%)
Jan 10, 2002 14.55 14.55 14.49 14.50 36,039 +0.00(+0.00%)
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.