Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.41 12.41 12.23 12.34 30,147 -0.07(-0.59%)
Jan 30, 2003 12.36 12.43 12.29 12.41 23,812 +0.08(+0.63%)
Jan 29, 2003 12.36 12.40 12.34 12.34 33,861 -0.11(-0.85%)
Jan 28, 2003 12.28 12.44 12.23 12.44 45,877 +0.21(+1.68%)
Jan 27, 2003 12.36 12.40 12.22 12.24 41,507 -0.16(-1.26%)
Jan 24, 2003 12.36 12.40 12.32 12.39 30,366 -0.01(-0.11%)
Jan 23, 2003 12.45 12.47 12.34 12.40 29,710 +0.05(+0.41%)
Jan 22, 2003 12.37 12.49 12.27 12.35 35,172 -0.01(-0.11%)
Jan 21, 2003 12.59 12.59 12.36 12.37 59,421 -0.22(-1.75%)
Jan 17, 2003 12.43 12.59 12.38 12.59 70,563 +0.15(+1.18%)
Jan 16, 2003 12.27 12.47 12.27 12.44 45,658 +0.08(+0.67%)
Jan 15, 2003 12.52 12.52 12.35 12.36 64,883 -0.16(-1.28%)
Jan 14, 2003 12.36 12.52 12.31 12.52 92,846 +0.22(+1.75%)
Jan 13, 2003 12.20 12.33 12.19 12.30 43,037 +0.08(+0.67%)
Jan 10, 2003 12.38 12.38 12.18 12.22 59,640 -0.06(-0.52%)
Jan 09, 2003 12.34 12.36 12.28 12.29 58,985 -0.07(-0.59%)
Jan 08, 2003 12.24 12.36 12.20 12.36 29,055 +0.08(+0.63%)
Jan 07, 2003 12.19 12.28 12.18 12.28 52,868 +0.01(+0.11%)
Jan 06, 2003 12.24 12.34 12.18 12.27 40,415 +0.00(+0.00%)
Jan 03, 2003 12.34 12.35 12.25 12.27 33,206 -0.07(-0.56%)
Jan 02, 2003 12.27 12.34 12.23 12.34 25,997 +0.09(+0.75%)
Dec 31, 2002 12.22 12.27 12.18 12.24 23,812 +0.00(+0.00%)
Dec 30, 2002 12.26 12.26 12.18 12.24 18,132 +0.00(+0.00%)
Dec 27, 2002 12.15 12.24 12.14 12.24 22,064 +0.05(+0.37%)
Dec 26, 2002 12.13 12.20 12.13 12.20 11,578 +0.03(+0.23%)
Dec 24, 2002 12.19 12.19 12.06 12.17 11,141 +0.05(+0.38%)
Dec 23, 2002 12.18 12.18 12.07 12.13 31,458 +0.01(+0.08%)
Dec 20, 2002 12.14 12.24 12.08 12.12 39,104 -0.11(-0.86%)
Dec 19, 2002 12.15 12.35 12.05 12.22 51,994 +0.01(+0.11%)
Dec 18, 2002 12.18 12.22 12.04 12.21 53,523 +0.04(+0.30%)
Dec 17, 2002 12.02 12.17 11.92 12.17 103,333 +0.16(+1.29%)
Dec 16, 2002 12.02 12.02 11.96 12.02 44,566 +0.05(+0.42%)
Dec 13, 2002 11.99 12.02 11.93 11.97 29,710 -0.03(-0.27%)
Dec 12, 2002 11.92 12.03 11.92 12.00 47,406 +0.07(+0.61%)
Dec 11, 2002 12.05 12.08 11.92 11.92 58,111 -0.34(-2.80%)
Dec 10, 2002 12.13 12.28 12.12 12.27 42,381 +0.14(+1.13%)
Dec 09, 2002 12.19 12.22 12.12 12.13 22,938 -0.06(-0.49%)
Dec 06, 2002 12.21 12.26 12.19 12.19 21,627 +0.01(+0.11%)
Dec 05, 2002 12.13 12.22 12.11 12.18 18,787 +0.04(+0.30%)
Dec 04, 2002 12.09 12.20 12.09 12.14 25,778 +0.03(+0.27%)
Dec 03, 2002 12.14 12.22 12.06 12.11 48,061 -0.03(-0.23%)
Dec 02, 2002 12.13 12.17 12.06 12.13 34,517 -0.00(-0.04%)
Nov 29, 2002 12.22 12.22 12.13 12.14 6,116 -0.07(-0.60%)
Nov 27, 2002 12.22 12.22 12.08 12.21 28,181 +0.00(+0.00%)
Nov 26, 2002 12.18 12.25 12.07 12.21 43,911 +0.09(+0.76%)
Nov 25, 2002 12.06 12.22 12.06 12.12 59,858 -0.05(-0.41%)
Nov 22, 2002 12.03 12.17 12.03 12.17 47,624 +0.11(+0.91%)
Nov 21, 2002 12.13 12.13 11.60 12.06 51,338 -0.02(-0.19%)
Nov 20, 2002 12.16 12.16 12.05 12.08 41,507 -0.02(-0.19%)
Nov 19, 2002 12.05 12.15 12.02 12.11 35,827 +0.05(+0.38%)
Nov 18, 2002 12.11 12.16 12.02 12.06 29,274 -0.00(-0.04%)
Nov 15, 2002 12.05 12.13 12.02 12.07 28,181 +0.01(+0.11%)
Nov 14, 2002 12.08 12.13 12.05 12.05 28,400 +0.03(+0.27%)
Nov 13, 2002 12.02 12.14 12.00 12.02 33,861 -0.04(-0.34%)
Nov 12, 2002 12.24 12.31 11.70 12.06 47,843 -0.16(-1.27%)
Nov 11, 2002 12.05 12.22 12.04 12.22 34,954 +0.17(+1.44%)
Nov 08, 2002 11.98 12.13 11.96 12.04 24,249 +0.03(+0.23%)
Nov 07, 2002 12.02 12.06 11.95 12.02 55,708 +0.02(+0.15%)
Nov 06, 2002 12.13 12.22 11.99 12.00 21,190 -0.05(-0.38%)
Nov 05, 2002 12.05 12.11 12.04 12.04 18,132 +0.00(+0.00%)
Nov 04, 2002 12.05 12.13 12.04 12.04 34,298 -0.00(-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.