Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.22 14.22 14.18 14.19 15,240 -0.02(-0.12%)
Aug 30, 2006 14.21 14.22 14.17 14.21 25,460 +0.00(+0.00%)
Aug 29, 2006 14.21 14.21 14.18 14.21 9,323 +0.03(+0.20%)
Aug 28, 2006 14.22 14.22 14.18 14.18 21,157 -0.03(-0.20%)
Aug 25, 2006 14.19 14.21 14.18 14.21 15,240 +0.02(+0.12%)
Aug 24, 2006 14.16 14.21 14.15 14.19 38,191 +0.02(+0.16%)
Aug 23, 2006 14.17 14.20 14.14 14.17 31,377 +0.01(+0.04%)
Aug 22, 2006 14.16 14.17 14.14 14.17 16,854 +0.03(+0.20%)
Aug 21, 2006 14.15 14.17 14.11 14.14 16,854 -0.02(-0.12%)
Aug 18, 2006 14.14 14.17 14.10 14.15 23,309 +0.01(+0.08%)
Aug 17, 2006 14.12 14.15 14.12 14.14 7,351 +0.00(+0.00%)
Aug 16, 2006 14.14 14.14 14.12 14.14 15,599 +0.01(+0.04%)
Aug 15, 2006 14.10 14.14 14.10 14.14 19,902 +0.02(+0.12%)
Aug 14, 2006 14.12 14.12 14.08 14.12 25,819 +0.01(+0.04%)
Aug 11, 2006 14.12 14.12 14.09 14.12 13,268 +0.02(+0.12%)
Aug 10, 2006 14.08 14.11 14.08 14.10 153,662 +0.01(+0.08%)
Aug 09, 2006 14.08 14.09 14.08 14.09 16,675 +0.01(+0.04%)
Aug 08, 2006 14.09 14.09 14.04 14.08 90,009 -0.01(-0.04%)
Aug 07, 2006 14.08 14.09 14.05 14.09 34,067 +0.01(+0.04%)
Aug 04, 2006 14.08 14.08 14.05 14.08 16,854 +0.02(+0.16%)
Aug 03, 2006 14.07 14.07 14.05 14.06 17,392 +0.01(+0.04%)
Aug 02, 2006 14.05 14.06 14.04 14.05 15,957 +0.01(+0.08%)
Aug 01, 2006 14.05 14.08 14.04 14.04 57,376 -0.01(-0.08%)
Jul 31, 2006 14.07 14.08 14.05 14.05 45,901 -0.01(-0.08%)
Jul 28, 2006 14.04 14.07 14.04 14.07 22,233 +0.02(+0.16%)
Jul 27, 2006 14.05 14.07 14.03 14.04 28,150 +0.01(+0.08%)
Jul 26, 2006 14.04 14.05 14.03 14.03 20,261 -0.01(-0.08%)
Jul 25, 2006 14.03 14.04 14.02 14.04 16,854 +0.02(+0.12%)
Jul 24, 2006 14.03 14.05 14.03 14.03 26,357 -0.02(-0.12%)
Jul 21, 2006 14.04 14.05 14.03 14.04 65,086 +0.01(+0.08%)
Jul 20, 2006 14.04 14.05 14.02 14.03 212,293 +0.01(+0.08%)
Jul 19, 2006 14.04 14.05 14.02 14.02 19,543 -0.01(-0.04%)
Jul 18, 2006 14.03 14.06 14.02 14.03 21,516 -0.02(-0.16%)
Jul 17, 2006 14.06 14.06 14.03 14.05 29,584 -0.01(-0.04%)
Jul 14, 2006 14.02 14.05 14.02 14.05 8,068 +0.04(+0.32%)
Jul 13, 2006 14.02 14.05 13.99 14.01 15,599 -0.02(-0.16%)
Jul 12, 2006 14.02 14.05 14.01 14.03 15,599 -0.02(-0.16%)
Jul 11, 2006 14.00 14.05 14.00 14.05 15,061 +0.01(+0.08%)
Jul 10, 2006 14.02 14.04 13.99 14.04 17,392 +0.02(+0.16%)
Jul 07, 2006 13.99 14.02 13.98 14.02 17,930 +0.04(+0.28%)
Jul 06, 2006 13.98 13.99 13.95 13.98 6,813 +0.01(+0.08%)
Jul 05, 2006 13.98 14.00 13.95 13.97 22,771 -0.01(-0.04%)
Jul 03, 2006 13.93 13.98 13.93 13.98 22,771 +0.03(+0.20%)
Jun 30, 2006 13.97 13.97 13.94 13.95 14,164 -0.01(-0.04%)
Jun 29, 2006 13.94 13.98 13.94 13.95 6,813 +0.02(+0.12%)
Jun 28, 2006 13.97 13.97 13.94 13.94 11,296 -0.01(-0.04%)
Jun 27, 2006 13.94 13.97 13.94 13.94 13,626 -0.01(-0.08%)
Jun 26, 2006 13.98 13.98 13.95 13.95 70,465 -0.02(-0.12%)
Jun 23, 2006 13.95 13.98 13.94 13.97 14,523 +0.02(+0.12%)
Jun 22, 2006 13.93 13.97 13.93 13.95 7,709 +0.02(+0.12%)
Jun 21, 2006 13.94 13.96 13.93 13.94 27,612 -0.01(-0.04%)
Jun 20, 2006 13.97 13.97 13.94 13.94 19,723 +0.01(+0.08%)
Jun 19, 2006 13.92 13.94 13.92 13.93 23,847 +0.00(+0.00%)
Jun 16, 2006 13.93 13.95 13.91 13.93 23,488 +0.00(+0.00%)
Jun 15, 2006 13.94 13.94 13.90 13.93 16,495 -0.01(-0.08%)
Jun 14, 2006 13.97 13.97 13.91 13.94 18,826 -0.02(-0.16%)
Jun 13, 2006 13.99 13.99 13.93 13.97 14,523 -0.19(-1.34%)
Jun 12, 2006 14.18 14.18 14.15 14.15 21,336 -0.02(-0.16%)
Jun 09, 2006 14.16 14.19 14.16 14.18 14,702 +0.03(+0.24%)
Jun 08, 2006 14.15 14.17 14.14 14.14 58,452 +0.01(+0.04%)
Jun 07, 2006 14.16 14.18 14.14 14.14 9,503 -0.02(-0.16%)
Jun 06, 2006 14.14 14.16 14.13 14.16 13,268 +0.03(+0.20%)
Jun 05, 2006 14.15 14.15 14.13 14.13 16,854 -0.01(-0.04%)
Jun 02, 2006 14.14 14.14 14.13 14.14 10,758 -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.