Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.50 11.52 11.49 11.50 20,317 +0.01(+0.12%)
Mar 30, 2006 11.51 11.51 11.48 11.48 22,283 -0.03(-0.28%)
Mar 29, 2006 11.51 11.52 11.49 11.52 16,166 +0.03(+0.26%)
Mar 28, 2006 11.49 11.51 11.48 11.49 103,551 -0.00(-0.02%)
Mar 27, 2006 11.50 11.51 11.48 11.49 16,821 -0.00(-0.04%)
Mar 24, 2006 11.49 11.51 11.48 11.49 17,477 -0.02(-0.16%)
Mar 23, 2006 11.50 11.51 11.48 11.51 22,283 +0.02(+0.20%)
Mar 22, 2006 11.52 11.52 11.48 11.49 27,089 -0.02(-0.16%)
Mar 21, 2006 11.49 11.53 11.49 11.51 21,846 -0.00(-0.04%)
Mar 20, 2006 11.52 11.53 11.49 11.51 37,138 +0.02(+0.20%)
Mar 17, 2006 11.51 11.51 11.49 11.49 19,880 -0.01(-0.12%)
Mar 16, 2006 11.48 11.50 11.48 11.50 22,938 +0.02(+0.16%)
Mar 15, 2006 11.48 11.50 11.48 11.48 29,929 -0.00(-0.04%)
Mar 14, 2006 11.49 11.50 11.48 11.49 13,107 -0.01(-0.12%)
Mar 13, 2006 11.47 11.51 11.47 11.50 60,077 -0.17(-1.49%)
Mar 10, 2006 11.66 11.68 11.66 11.68 9,830 -0.00(-0.04%)
Mar 09, 2006 11.66 11.68 11.65 11.68 38,667 +0.02(+0.20%)
Mar 08, 2006 11.67 11.67 11.65 11.66 23,375 -0.00(-0.04%)
Mar 07, 2006 11.66 11.67 11.65 11.66 97,652 -0.00(-0.04%)
Mar 06, 2006 11.65 11.67 11.64 11.67 12,452 +0.02(+0.20%)
Mar 03, 2006 11.65 11.67 11.64 11.64 13,981 -0.02(-0.20%)
Mar 02, 2006 11.67 11.67 11.65 11.67 13,107 +0.02(+0.16%)
Mar 01, 2006 11.67 11.67 11.65 11.65 15,947 -0.02(-0.20%)
Feb 28, 2006 11.65 11.67 11.65 11.67 25,560 +0.02(+0.16%)
Feb 27, 2006 11.66 11.67 11.65 11.65 9,830 -0.01(-0.12%)
Feb 24, 2006 11.65 11.68 11.65 11.67 15,292 +0.00(+0.00%)
Feb 23, 2006 11.64 11.67 11.64 11.67 31,240 +0.01(+0.12%)
Feb 22, 2006 11.63 11.66 11.63 11.65 10,049 +0.03(+0.24%)
Feb 21, 2006 11.63 11.66 11.63 11.63 25,341 +0.00(+0.00%)
Feb 17, 2006 11.64 11.65 11.62 11.63 17,040 -0.02(-0.16%)
Feb 16, 2006 11.62 11.64 11.62 11.64 32,987 +0.02(+0.20%)
Feb 15, 2006 11.63 11.64 11.62 11.62 12,670 +0.00(+0.00%)
Feb 14, 2006 11.66 11.66 11.62 11.62 21,190 -0.01(-0.12%)
Feb 13, 2006 11.62 11.64 11.62 11.64 51,557 +0.01(+0.12%)
Feb 10, 2006 11.61 11.65 11.61 11.62 61,169 -0.01(-0.08%)
Feb 09, 2006 11.63 11.63 11.61 11.63 16,603 +0.01(+0.08%)
Feb 08, 2006 11.60 11.63 11.60 11.62 22,064 +0.02(+0.16%)
Feb 07, 2006 11.59 11.62 11.59 11.60 43,474 -0.00(-0.04%)
Feb 06, 2006 11.61 11.61 11.59 11.61 32,987 +0.00(+0.04%)
Feb 03, 2006 11.59 11.61 11.59 11.60 49,372 +0.01(+0.08%)
Feb 02, 2006 11.59 11.60 11.59 11.59 18,787 +0.01(+0.08%)
Feb 01, 2006 11.59 11.60 11.58 11.59 18,132 -0.01(-0.12%)
Jan 31, 2006 11.58 11.60 11.58 11.60 39,104 -0.02(-0.16%)
Jan 30, 2006 11.58 11.62 11.58 11.62 32,769 +0.01(+0.12%)
Jan 27, 2006 11.57 11.61 11.57 11.60 22,501 +0.02(+0.16%)
Jan 26, 2006 11.58 11.60 11.57 11.59 58,548 +0.02(+0.16%)
Jan 25, 2006 11.63 11.63 11.56 11.57 30,584 -0.03(-0.24%)
Jan 24, 2006 11.59 11.63 11.59 11.59 13,544 +0.00(+0.04%)
Jan 23, 2006 11.58 11.62 11.57 11.59 21,846 +0.01(+0.12%)
Jan 20, 2006 11.62 11.62 11.57 11.58 27,744 -0.01(-0.12%)
Jan 19, 2006 11.61 11.63 11.59 11.59 20,098 -0.04(-0.31%)
Jan 18, 2006 11.56 11.63 11.56 11.63 95,031 +0.05(+0.44%)
Jan 17, 2006 11.62 11.62 11.57 11.58 19,443 -0.01(-0.08%)
Jan 13, 2006 11.61 11.62 11.57 11.59 35,827 +0.00(+0.04%)
Jan 12, 2006 11.60 11.63 11.58 11.58 45,003 -0.05(-0.39%)
Jan 11, 2006 11.60 11.63 11.57 11.63 20,098 +0.03(+0.23%)
Jan 10, 2006 11.60 11.60 11.57 11.60 22,501 +0.01(+0.08%)
Jan 09, 2006 11.60 11.60 11.56 11.59 38,667 +0.01(+0.08%)
Jan 06, 2006 11.58 11.59 11.56 11.58 20,972 +0.00(+0.00%)
Jan 05, 2006 11.56 11.59 11.55 11.58 17,258 +0.00(+0.00%)
Jan 04, 2006 11.60 11.63 11.56 11.58 38,449 -0.02(-0.16%)
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.