Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.34 12.41 12.25 12.41 57,018 +0.08(+0.63%)
Mar 28, 2003 12.18 12.34 12.18 12.34 32,769 +0.16(+1.32%)
Mar 27, 2003 12.15 12.18 12.13 12.18 27,526 +0.00(+0.04%)
Mar 26, 2003 12.15 12.17 12.11 12.17 34,735 +0.04(+0.30%)
Mar 25, 2003 12.19 12.20 12.13 12.13 32,332 -0.00(-0.04%)
Mar 24, 2003 12.13 12.22 12.12 12.14 28,618 -0.09(-0.71%)
Mar 21, 2003 12.15 12.23 12.12 12.23 41,507 +0.07(+0.56%)
Mar 20, 2003 12.12 12.23 12.11 12.16 53,086 -0.03(-0.26%)
Mar 19, 2003 12.23 12.25 12.19 12.19 32,114 -0.07(-0.56%)
Mar 18, 2003 12.22 12.29 12.19 12.26 52,868 -0.07(-0.56%)
Mar 17, 2003 12.34 12.35 12.23 12.33 53,523 -0.01(-0.07%)
Mar 14, 2003 12.27 12.34 12.27 12.34 42,600 +0.01(+0.07%)
Mar 13, 2003 12.34 12.35 12.26 12.33 67,068 -0.01(-0.07%)
Mar 12, 2003 12.28 12.38 12.27 12.34 70,782 -0.21(-1.68%)
Mar 11, 2003 12.55 12.60 12.50 12.55 38,667 +0.00(+0.00%)
Mar 10, 2003 12.54 12.62 12.50 12.55 71,655 +0.03(+0.26%)
Mar 07, 2003 12.53 12.54 12.47 12.51 41,289 +0.03(+0.26%)
Mar 06, 2003 12.48 12.58 12.47 12.48 46,751 -0.06(-0.47%)
Mar 05, 2003 12.54 12.54 12.46 12.54 60,295 +0.09(+0.74%)
Mar 04, 2003 12.35 12.54 12.35 12.45 64,446 +0.11(+0.93%)
Mar 03, 2003 12.38 12.47 12.32 12.34 79,957 -0.06(-0.48%)
Feb 28, 2003 12.37 12.43 12.32 12.40 50,464 +0.03(+0.22%)
Feb 27, 2003 12.36 12.40 12.29 12.37 79,957 +0.02(+0.15%)
Feb 26, 2003 12.47 12.47 12.31 12.35 96,997 -0.08(-0.63%)
Feb 25, 2003 12.47 12.47 12.36 12.43 71,000 +0.00(+0.04%)
Feb 24, 2003 12.35 12.50 12.34 12.42 53,086 +0.07(+0.59%)
Feb 21, 2003 12.34 12.40 12.30 12.35 31,021 -0.05(-0.44%)
Feb 20, 2003 12.41 12.42 12.29 12.40 45,877 -0.01(-0.11%)
Feb 19, 2003 12.38 12.42 12.36 12.42 27,744 +0.04(+0.33%)
Feb 18, 2003 12.32 12.38 12.32 12.38 28,837 +0.00(+0.04%)
Feb 14, 2003 12.40 12.40 12.31 12.37 27,526 -0.03(-0.22%)
Feb 13, 2003 12.27 12.43 12.25 12.40 39,323 +0.13(+1.04%)
Feb 12, 2003 12.29 12.34 12.25 12.27 29,710 -0.01(-0.07%)
Feb 11, 2003 12.31 12.35 12.27 12.28 55,926 -0.01(-0.11%)
Feb 10, 2003 12.31 12.31 12.29 12.29 118,188 -0.01(-0.07%)
Feb 07, 2003 12.28 12.31 12.27 12.30 14,637 +0.03(+0.26%)
Feb 06, 2003 12.30 12.43 12.27 12.27 33,424 -0.05(-0.45%)
Feb 05, 2003 12.38 12.42 12.27 12.33 56,363 -0.00(-0.04%)
Feb 04, 2003 12.38 12.43 12.27 12.33 35,609 -0.02(-0.19%)
Feb 03, 2003 12.33 12.35 12.25 12.35 39,323 +0.01(+0.11%)
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%)
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.