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 (%)
Feb 28, 2003	14.92	14.99	14.86	14.95	41,838	+0.03(+0.22%)
Feb 27, 2003	14.91	14.96	14.83	14.92	66,289	+0.02(+0.15%)
Feb 26, 2003	15.04	15.05	14.85	14.90	80,417	-0.09(-0.63%)
Feb 25, 2003	15.04	15.04	14.91	14.99	58,863	+0.01(+0.04%)
Feb 24, 2003	14.90	15.07	14.89	14.98	44,012	+0.09(+0.59%)
Feb 21, 2003	14.88	14.96	14.84	14.90	25,718	-0.07(-0.44%)
Feb 20, 2003	14.97	14.98	14.82	14.96	38,035	-0.02(-0.11%)
Feb 19, 2003	14.93	14.98	14.91	14.98	23,002	+0.05(+0.33%)
Feb 18, 2003	14.86	14.93	14.86	14.93	23,907	+0.01(+0.04%)
Feb 14, 2003	14.96	14.96	14.85	14.92	22,821	-0.03(-0.22%)
Feb 13, 2003	14.80	14.99	14.78	14.96	32,601	+0.15(+1.04%)
Feb 12, 2003	14.82	14.88	14.77	14.80	24,632	-0.01(-0.07%)
Feb 11, 2003	14.85	14.90	14.80	14.81	46,366	-0.02(-0.11%)
Feb 10, 2003	14.85	14.85	14.82	14.83	97,985	-0.01(-0.07%)
Feb 07, 2003	14.81	14.85	14.80	14.84	12,135	+0.04(+0.26%)
Feb 06, 2003	14.84	14.99	14.80	14.80	27,711	-0.07(-0.45%)
Feb 05, 2003	14.93	14.98	14.80	14.87	46,728	-0.01(-0.04%)
Feb 04, 2003	14.93	14.99	14.80	14.87	29,522	-0.03(-0.19%)

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.