Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.63 11.63 11.33 11.54 70,345 +0.00(+0.00%)
Mar 28, 2002 11.63 11.63 11.33 11.54 70,345 -0.09(-0.79%)
Mar 27, 2002 11.49 11.79 11.48 11.63 60,951 +0.07(+0.59%)
Mar 26, 2002 11.60 11.67 11.44 11.56 74,495 +0.07(+0.60%)
Mar 25, 2002 11.54 11.72 11.44 11.49 75,806 -0.11(-0.99%)
Mar 22, 2002 11.65 11.78 11.58 11.60 55,926 -0.07(-0.59%)
Mar 21, 2002 11.67 11.79 11.67 11.67 34,298 -0.09(-0.78%)
Mar 20, 2002 11.78 11.79 11.70 11.76 75,369 -0.02(-0.19%)
Mar 19, 2002 11.81 11.81 11.74 11.79 57,455 -0.02(-0.16%)
Mar 18, 2002 11.90 11.92 11.76 11.81 80,612 -0.05(-0.43%)
Mar 15, 2002 11.79 11.87 11.76 11.86 162,536 +0.07(+0.58%)
Mar 14, 2002 11.84 11.88 11.75 11.79 90,225 -0.09(-0.73%)
Mar 13, 2002 11.97 12.06 11.81 11.87 43,255 -0.16(-1.37%)
Mar 12, 2002 12.05 12.15 11.98 12.04 61,388 -0.02(-0.15%)
Mar 11, 2002 12.06 12.06 11.98 12.06 58,548 +0.02(+0.15%)
Mar 08, 2002 12.06 12.06 11.97 12.04 63,791 +0.05(+0.38%)
Mar 07, 2002 12.09 12.09 11.99 11.99 55,926 -0.05(-0.46%)
Mar 06, 2002 12.20 12.20 12.02 12.05 61,388 -0.08(-0.68%)
Mar 05, 2002 12.18 12.18 12.04 12.13 1,725,858 +0.07(+0.57%)
Mar 04, 2002 12.10 12.15 12.02 12.06 68,378 -0.00(-0.04%)
Mar 01, 2002 12.07 12.13 12.06 12.07 54,178 -0.09(-0.72%)
Feb 28, 2002 12.15 12.15 12.04 12.15 87,603 +0.05(+0.38%)
Feb 27, 2002 12.08 12.11 12.04 12.11 69,252 +0.03(+0.27%)
Feb 26, 2002 12.08 12.08 11.99 12.08 104,862 +0.01(+0.11%)
Feb 25, 2002 11.99 12.06 11.95 12.06 3,189,560 +0.11(+0.88%)
Feb 22, 2002 11.97 12.04 11.95 11.96 29,710 -0.04(-0.31%)
Feb 21, 2002 11.99 12.02 11.97 11.99 35,172 +0.02(+0.19%)
Feb 20, 2002 11.99 12.02 11.94 11.97 67,068 +0.01(+0.11%)
Feb 19, 2002 11.99 12.02 11.95 11.96 38,231 -0.03(-0.23%)
Feb 18, 2002 11.99 11.99 11.93 11.98 44,784 +0.00(+0.00%)
Feb 15, 2002 11.99 11.99 11.93 11.98 44,784 +0.03(+0.27%)
Feb 14, 2002 11.96 12.02 11.91 11.95 96,560 +0.00(+0.04%)
Feb 13, 2002 11.97 11.97 11.92 11.95 56,800 -0.02(-0.15%)
Feb 12, 2002 11.97 11.97 11.90 11.97 122,994 +0.00(+0.00%)
Feb 11, 2002 11.97 11.99 11.90 11.97 50,028 +0.00(+0.00%)
Feb 08, 2002 11.94 11.97 11.90 11.97 77,991 +0.00(+0.00%)
Feb 07, 2002 11.97 11.99 11.92 11.97 43,255 +0.06(+0.54%)
Feb 06, 2002 11.88 11.97 11.88 11.90 50,028 +0.05(+0.39%)
Feb 05, 2002 12.00 12.00 11.86 11.86 66,849 -0.09(-0.77%)
Feb 04, 2002 11.95 12.01 11.88 11.95 60,951 -0.06(-0.53%)
Feb 01, 2002 12.11 12.11 11.95 12.01 34,735 -0.09(-0.72%)
Jan 31, 2002 11.99 12.10 11.95 12.10 22,283 +0.15(+1.26%)
Jan 30, 2002 11.99 12.03 11.95 11.95 36,920 -0.00(-0.04%)
Jan 29, 2002 11.95 11.99 11.95 11.95 29,274 +0.00(+0.04%)
Jan 28, 2002 11.92 11.95 11.90 11.95 45,658 +0.05(+0.38%)
Jan 25, 2002 11.99 11.99 11.86 11.90 53,741 +0.05(+0.39%)
Jan 24, 2002 12.01 12.02 11.86 11.86 79,520 -0.14(-1.14%)
Jan 23, 2002 12.04 12.08 11.86 11.99 102,240 +0.02(+0.19%)
Jan 22, 2002 11.99 12.11 11.92 11.97 85,637 +0.07(+0.58%)
Jan 21, 2002 12.03 12.04 11.86 11.90 49,154 +0.00(+0.00%)
Jan 18, 2002 12.03 12.04 11.86 11.90 49,154 -0.07(-0.57%)
Jan 17, 2002 11.98 12.04 11.97 11.97 48,498 -0.07(-0.57%)
Jan 16, 2002 12.08 12.08 11.97 12.04 53,086 +0.04(+0.30%)
Jan 15, 2002 12.06 12.08 12.00 12.00 114,037 +0.02(+0.15%)
Jan 14, 2002 11.92 12.05 11.91 11.98 35,827 -0.01(-0.08%)
Jan 11, 2002 11.95 11.99 11.90 11.99 35,391 +0.09(+0.77%)
Jan 10, 2002 11.94 11.94 11.89 11.90 43,911 +0.00(+0.00%)
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.