Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.33	14.42	14.33	14.33	47,996	-0.02(-0.15%)
May 27, 2004	14.33	14.40	14.33	14.35	25,718	+0.02(+0.12%)
May 26, 2004	14.33	14.43	14.31	14.33	66,651	+0.01(+0.04%)
May 25, 2004	14.22	14.36	14.22	14.33	59,950	+0.11(+0.78%)
May 24, 2004	14.22	14.31	14.20	14.22	44,012	+0.00(+0.00%)
May 21, 2004	14.20	14.26	14.20	14.22	64,297	+0.00(+0.00%)
May 20, 2004	14.14	14.22	14.14	14.22	42,200	+0.08(+0.59%)
May 19, 2004	14.16	14.17	14.08	14.13	45,098	+0.05(+0.35%)
May 18, 2004	14.08	14.16	14.01	14.08	33,869	-0.08(-0.55%)
May 17, 2004	14.13	14.23	14.12	14.16	70,455	+0.02(+0.12%)
May 14, 2004	14.06	14.15	14.03	14.15	18,836	+0.12(+0.87%)
May 13, 2004	14.05	14.12	14.02	14.02	130,043	-0.08(-0.59%)
May 12, 2004	14.03	14.12	14.03	14.11	55,422	+0.08(+0.59%)
May 11, 2004	13.85	14.04	13.80	14.02	72,810	+0.26(+1.93%)
May 10, 2004	13.78	13.91	13.66	13.76	114,648	+0.01(+0.04%)
May 07, 2004	13.97	14.01	13.75	13.75	129,681	-0.35(-2.50%)
May 06, 2004	14.34	14.37	14.04	14.11	43,287	-0.23(-1.62%)
May 05, 2004	14.32	14.36	14.27	14.34	25,900	-0.02(-0.12%)
May 04, 2004	14.36	14.41	14.27	14.36	31,514	+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.