Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.74	14.74	14.64	14.64	5,071	-0.09(-0.60%)
Nov 27, 2002	14.74	14.74	14.58	14.73	23,364	+0.00(+0.00%)
Nov 26, 2002	14.69	14.77	14.55	14.73	36,405	+0.11(+0.76%)
Nov 25, 2002	14.54	14.74	14.54	14.62	49,626	-0.06(-0.41%)
Nov 22, 2002	14.52	14.68	14.51	14.68	39,484	+0.13(+0.91%)
Nov 21, 2002	14.63	14.63	14.00	14.55	42,563	-0.03(-0.19%)
Nov 20, 2002	14.67	14.67	14.53	14.58	34,412	-0.03(-0.19%)
Nov 19, 2002	14.54	14.66	14.50	14.60	29,703	+0.06(+0.38%)
Nov 18, 2002	14.60	14.67	14.50	14.55	24,270	-0.01(-0.04%)
Nov 15, 2002	14.54	14.63	14.49	14.55	23,364	+0.02(+0.11%)
Nov 14, 2002	14.56	14.63	14.54	14.54	23,545	+0.04(+0.27%)
Nov 13, 2002	14.50	14.64	14.48	14.50	28,073	-0.05(-0.34%)
Nov 12, 2002	14.76	14.85	14.11	14.55	39,665	-0.19(-1.27%)
Nov 11, 2002	14.53	14.74	14.52	14.74	28,979	+0.21(+1.44%)
Nov 08, 2002	14.45	14.63	14.42	14.53	20,104	+0.03(+0.23%)
Nov 07, 2002	14.49	14.55	14.42	14.49	46,185	+0.02(+0.15%)
Nov 06, 2002	14.63	14.74	14.46	14.47	17,568	-0.06(-0.38%)
Nov 05, 2002	14.53	14.60	14.53	14.53	15,032	+0.00(+0.00%)
Nov 04, 2002	14.53	14.64	14.53	14.53	28,435	-0.01(-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.