Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.83 11.86 11.79 11.84 28,181 +0.08(+0.70%)
May 28, 2002 11.75 11.80 11.74 11.75 43,692 -0.01(-0.08%)
May 27, 2002 11.81 11.81 11.76 11.76 46,314 +0.00(+0.00%)
May 24, 2002 11.81 11.81 11.76 11.76 46,314 -0.04(-0.35%)
May 23, 2002 11.81 11.81 11.74 11.81 50,246 +0.04(+0.35%)
May 22, 2002 11.78 11.82 11.75 11.76 32,769 +0.01(+0.08%)
May 21, 2002 11.67 11.79 11.63 11.75 64,883 +0.15(+1.30%)
May 20, 2002 11.80 11.86 11.59 11.60 1,004,930 -0.18(-1.55%)
May 17, 2002 11.86 11.88 11.76 11.79 55,926 -0.00(-0.04%)
May 16, 2002 11.88 11.88 11.83 11.79 69,034 -0.08(-0.66%)
May 15, 2002 11.81 11.89 11.78 11.87 44,348 +0.11(+0.90%)
May 14, 2002 11.79 11.86 11.74 11.76 29,274 -0.02(-0.19%)
May 13, 2002 11.78 11.79 11.66 11.79 51,338 +0.05(+0.39%)
May 10, 2002 11.79 11.89 11.63 11.74 67,068 +0.07(+0.59%)
May 09, 2002 11.79 11.79 11.59 11.67 47,188 -0.09(-0.78%)
May 08, 2002 11.88 11.89 11.72 11.76 43,037 -0.12(-1.04%)
May 07, 2002 11.88 11.89 11.74 11.89 22,064 -0.00(-0.04%)
May 06, 2002 11.82 11.89 11.76 11.89 29,929 +0.11(+0.89%)
May 03, 2002 11.79 11.79 11.74 11.79 20,317 +0.05(+0.39%)
May 02, 2002 11.70 11.76 11.70 11.74 26,870 +0.05(+0.39%)
May 01, 2002 11.80 11.83 11.68 11.70 34,080 -0.02(-0.16%)
Apr 30, 2002 11.78 11.78 11.65 11.71 40,634 +0.02(+0.20%)
Apr 29, 2002 11.70 11.70 11.65 11.69 22,938 +0.04(+0.35%)
Apr 26, 2002 11.67 11.69 11.65 11.65 25,997 -0.03(-0.23%)
Apr 25, 2002 11.72 11.74 11.68 11.68 12,670 -0.02(-0.16%)
Apr 24, 2002 11.67 11.81 11.63 11.70 45,221 +0.02(+0.20%)
Apr 23, 2002 11.81 11.81 11.67 11.67 31,021 -0.07(-0.58%)
Apr 22, 2002 11.76 11.89 11.72 11.74 24,686 -0.01(-0.08%)
Apr 19, 2002 11.89 11.89 11.75 11.75 32,550 -0.11(-0.89%)
Apr 18, 2002 11.88 11.88 11.82 11.86 18,569 -0.04(-0.35%)
Apr 17, 2002 11.68 11.95 11.68 11.90 95,468 +0.18(+1.52%)
Apr 16, 2002 11.65 11.72 11.59 11.72 22,283 +0.08(+0.67%)
Apr 15, 2002 11.66 11.66 11.59 11.64 29,055 -0.01(-0.08%)
Apr 12, 2002 11.56 11.66 11.56 11.65 42,818 +0.09(+0.79%)
Apr 11, 2002 11.58 11.67 11.52 11.56 1,682,165 +0.05(+0.40%)
Apr 10, 2002 11.54 11.67 11.49 11.51 48,717 -0.01(-0.12%)
Apr 09, 2002 11.48 11.53 11.45 11.53 64,446 +0.08(+0.68%)
Apr 08, 2002 11.50 11.51 11.45 11.45 36,701 -0.05(-0.44%)
Apr 05, 2002 11.49 11.51 11.45 11.50 41,289 +0.01(+0.08%)
Apr 04, 2002 11.44 11.49 11.42 11.49 81,923 +0.05(+0.44%)
Apr 03, 2002 11.42 11.44 11.37 11.44 74,495 +0.02(+0.16%)
Apr 02, 2002 11.44 11.44 11.37 11.42 72,092 +0.00(+0.04%)
Apr 01, 2002 11.40 11.51 11.40 11.42 45,440 -0.12(-1.03%)
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%)
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.