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, 2005 14.44 14.44 14.32 14.37 11,116 +0.07(+0.47%)
Mar 30, 2005 14.38 14.38 14.30 14.30 14,882 -0.01(-0.08%)
Mar 29, 2005 14.28 14.33 14.26 14.31 20,440 -0.02(-0.12%)
Mar 28, 2005 14.33 14.33 14.26 14.33 60,245 +0.07(+0.51%)
Mar 24, 2005 14.28 14.35 14.26 14.26 18,109 -0.04(-0.31%)
Mar 23, 2005 14.36 14.43 14.29 14.30 26,895 -0.09(-0.62%)
Mar 22, 2005 14.41 14.48 14.39 14.39 31,019 -0.07(-0.50%)
Mar 21, 2005 14.47 14.50 14.37 14.46 21,695 -0.04(-0.27%)
Mar 18, 2005 14.50 14.50 14.39 14.50 36,039 +0.06(+0.43%)
Mar 17, 2005 14.40 14.48 14.39 14.44 27,791 -0.01(-0.04%)
Mar 16, 2005 14.48 14.52 14.40 14.44 37,474 +0.05(+0.35%)
Mar 15, 2005 14.51 14.51 14.35 14.39 21,336 -0.09(-0.65%)
Mar 14, 2005 14.47 14.51 14.33 14.49 50,204 -0.03(-0.23%)
Mar 11, 2005 14.50 14.58 14.48 14.52 27,791 -0.23(-1.55%)
Mar 10, 2005 14.84 14.88 14.75 14.75 28,867 -0.10(-0.68%)
Mar 09, 2005 14.86 14.89 14.85 14.85 22,412 -0.04(-0.26%)
Mar 08, 2005 14.86 14.89 14.82 14.89 16,854 +0.01(+0.04%)
Mar 07, 2005 14.81 14.89 14.80 14.89 31,557 +0.07(+0.49%)
Mar 04, 2005 14.81 14.85 14.79 14.81 13,806 -0.02(-0.15%)
Mar 03, 2005 14.78 14.86 14.78 14.84 293,159 +0.04(+0.26%)
Mar 02, 2005 14.79 14.81 14.77 14.80 11,475 -0.06(-0.38%)
Mar 01, 2005 14.80 14.86 14.79 14.85 14,164 +0.02(+0.15%)
Feb 28, 2005 14.79 14.83 14.79 14.83 15,599 +0.00(+0.00%)
Feb 25, 2005 14.77 14.83 14.76 14.83 14,344 +0.03(+0.19%)
Feb 24, 2005 14.75 14.81 14.75 14.80 26,716 -0.01(-0.04%)
Feb 23, 2005 14.70 14.84 14.70 14.81 32,812 +0.08(+0.57%)
Feb 22, 2005 14.70 14.76 14.70 14.72 32,274 +0.03(+0.19%)
Feb 18, 2005 14.72 14.78 14.67 14.70 29,764 -0.04(-0.26%)
Feb 17, 2005 14.75 14.76 14.72 14.73 20,261 +0.01(+0.08%)
Feb 16, 2005 14.76 14.77 14.72 14.72 11,475 -0.03(-0.23%)
Feb 15, 2005 14.72 14.76 14.70 14.76 13,089 +0.04(+0.30%)
Feb 14, 2005 14.70 14.72 14.69 14.71 9,861 -0.02(-0.11%)
Feb 11, 2005 14.73 14.79 14.71 14.73 17,392 -0.03(-0.19%)
Feb 10, 2005 14.75 14.77 14.72 14.76 12,730 -0.02(-0.11%)
Feb 09, 2005 14.81 14.81 14.77 14.77 10,040 -0.01(-0.04%)
Feb 08, 2005 14.79 14.81 14.76 14.78 15,957 -0.02(-0.11%)
Feb 07, 2005 14.74 14.80 14.73 14.80 13,447 +0.06(+0.38%)
Feb 04, 2005 14.76 14.77 14.74 14.74 18,109 -0.01(-0.04%)
Feb 03, 2005 14.74 14.77 14.73 14.75 6,275 -0.01(-0.08%)
Feb 02, 2005 14.78 14.78 14.74 14.76 21,516 -0.04(-0.30%)
Feb 01, 2005 14.77 14.80 14.74 14.80 12,730 +0.05(+0.34%)
Jan 31, 2005 14.73 14.77 14.73 14.75 12,551 +0.00(+0.00%)
Jan 28, 2005 14.79 14.79 14.73 14.75 9,861 +0.00(+0.00%)
Jan 27, 2005 14.82 14.82 14.75 14.75 19,902 -0.03(-0.23%)
Jan 26, 2005 14.77 14.82 14.77 14.79 10,220 +0.00(+0.00%)
Jan 25, 2005 14.80 14.84 14.78 14.79 22,412 +0.01(+0.04%)
Jan 24, 2005 14.89 14.89 14.73 14.78 62,576 +0.03(+0.19%)
Jan 21, 2005 14.71 14.76 14.71 14.75 22,592 +0.04(+0.27%)
Jan 20, 2005 14.67 14.72 14.67 14.71 25,819 +0.00(+0.00%)
Jan 19, 2005 14.70 14.71 14.67 14.71 10,399 +0.01(+0.08%)
Jan 18, 2005 14.64 14.73 14.64 14.70 49,487 +0.10(+0.69%)
Jan 14, 2005 14.68 14.68 14.60 14.60 14,882 -0.11(-0.72%)
Jan 13, 2005 14.72 14.72 14.69 14.71 102,023 -0.02(-0.11%)
Jan 12, 2005 14.68 14.72 14.65 14.72 76,024 +0.07(+0.46%)
Jan 11, 2005 14.65 14.68 14.65 14.66 14,882 -0.01(-0.04%)
Jan 10, 2005 14.65 14.68 14.64 14.66 21,157 -0.03(-0.19%)
Jan 07, 2005 14.65 14.70 14.65 14.69 15,419 +0.07(+0.50%)
Jan 06, 2005 14.72 14.72 14.61 14.62 53,969 -0.05(-0.34%)
Jan 05, 2005 14.80 14.80 14.67 14.67 23,309 -0.04(-0.30%)
Jan 04, 2005 14.79 14.79 14.70 14.71 21,336 -0.01(-0.08%)
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.