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 (%)
Oct 31, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 30, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 27, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 26, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 25, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 24, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 23, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 20, 2006 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 19, 2006 13.98 14.00 13.98 13.99 6,096 +0.01(+0.08%)
Oct 18, 2006 13.99 14.00 13.98 13.98 32,633 -0.01(-0.04%)
Oct 17, 2006 14.00 14.00 13.98 13.98 10,399 +0.00(+0.00%)
Oct 16, 2006 13.99 14.00 13.98 13.98 7,709 +0.01(+0.04%)
Oct 13, 2006 14.00 14.00 13.98 13.98 7,172 +0.00(+0.00%)
Oct 12, 2006 13.97 14.00 13.97 13.98 11,654 +0.00(+0.00%)
Oct 11, 2006 13.98 14.00 13.97 13.98 14,164 +0.00(+0.00%)
Oct 10, 2006 13.97 13.99 13.97 13.98 21,157 -0.01(-0.04%)
Oct 09, 2006 13.97 13.99 13.97 13.98 9,323 +0.02(+0.12%)
Oct 06, 2006 13.97 13.98 13.97 13.97 59,169 -0.01(-0.04%)
Oct 05, 2006 13.97 14.00 13.97 13.97 55,045 -0.02(-0.16%)
Oct 04, 2006 13.97 13.99 13.97 13.99 45,184 +0.04(+0.28%)
Oct 03, 2006 13.97 13.99 13.95 13.95 208,707 +0.00(+0.00%)
Oct 02, 2006 13.99 13.99 13.95 13.95 21,336 -0.01(-0.08%)
Sep 29, 2006 14.00 14.00 13.96 13.97 14,164 +0.01(+0.08%)
Sep 28, 2006 13.97 14.01 13.95 13.95 29,046 +0.00(+0.00%)
Sep 27, 2006 13.94 13.99 13.94 13.95 133,580 +0.01(+0.08%)
Sep 26, 2006 13.94 13.97 13.94 13.94 43,929 +0.01(+0.04%)
Sep 25, 2006 13.94 14.01 13.94 13.94 49,487 +0.01(+0.04%)
Sep 22, 2006 13.93 13.97 13.93 13.93 49,487 +0.00(+0.00%)
Sep 21, 2006 13.97 13.97 13.93 13.93 17,750 -0.08(-0.56%)
Sep 20, 2006 14.01 14.01 13.93 14.01 12,371 -0.01(-0.04%)
Sep 19, 2006 13.98 14.02 13.95 14.02 22,054 +0.03(+0.20%)
Sep 18, 2006 14.02 14.02 13.99 13.99 21,516 -0.03(-0.20%)
Sep 15, 2006 14.03 14.03 13.98 14.02 23,667 -0.01(-0.08%)
Sep 14, 2006 14.00 14.03 14.00 14.03 23,129 +0.03(+0.20%)
Sep 13, 2006 13.98 14.04 13.98 14.00 31,198 -0.23(-1.65%)
Sep 12, 2006 14.22 14.27 14.22 14.23 16,854 -0.01(-0.04%)
Sep 11, 2006 14.24 14.25 14.21 14.24 20,261 +0.03(+0.20%)
Sep 08, 2006 14.23 14.23 14.21 14.21 10,758 -0.03(-0.20%)
Sep 07, 2006 14.21 14.24 14.20 14.24 28,509 +0.03(+0.24%)
Sep 06, 2006 14.20 14.24 14.20 14.21 32,633 -0.02(-0.12%)
Sep 05, 2006 14.20 14.22 14.20 14.22 15,599 +0.02(+0.16%)
Sep 01, 2006 14.19 14.23 14.19 14.20 15,599 +0.01(+0.04%)
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%)
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.