Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.99 15.05 14.99 15.05 13,626 +0.05(+0.33%)
Sep 29, 2003 14.99 15.00 14.99 15.00 9,323 -0.06(-0.37%)
Sep 26, 2003 14.99 15.10 14.99 15.06 33,350 +0.07(+0.45%)
Sep 25, 2003 15.02 15.02 15.02 14.99 20,081 -0.01(-0.04%)
Sep 24, 2003 14.96 15.02 14.96 15.00 20,440 -0.01(-0.07%)
Sep 23, 2003 15.02 15.01 14.97 15.01 25,102 -0.01(-0.07%)
Sep 22, 2003 14.95 15.02 14.93 15.02 81,044 +0.04(+0.26%)
Sep 19, 2003 15.02 15.02 14.94 14.98 22,592 +0.03(+0.22%)
Sep 18, 2003 14.89 14.97 14.89 14.95 35,143 +0.00(+0.00%)
Sep 17, 2003 14.91 14.95 14.90 14.95 67,238 +0.06(+0.37%)
Sep 16, 2003 14.93 14.93 14.88 14.89 16,675 -0.05(-0.34%)
Sep 15, 2003 14.94 14.97 14.84 14.94 17,213 -0.03(-0.22%)
Sep 12, 2003 14.89 15.04 14.82 14.97 79,610 +0.09(+0.60%)
Sep 11, 2003 14.92 14.93 14.88 14.89 19,543 -0.22(-1.48%)
Sep 10, 2003 15.09 15.11 15.06 15.11 7,889 +0.03(+0.22%)
Sep 09, 2003 15.00 15.09 14.97 15.08 16,675 +0.04(+0.30%)
Sep 08, 2003 15.06 15.10 14.95 15.03 25,819 +0.08(+0.56%)
Sep 05, 2003 14.97 15.05 14.95 14.95 33,708 -0.03(-0.19%)
Sep 04, 2003 14.99 15.00 14.95 14.97 19,902 -0.01(-0.04%)
Sep 03, 2003 14.99 14.99 14.91 14.98 22,412 +0.01(+0.07%)
Sep 02, 2003 14.95 14.98 14.92 14.97 49,846 +0.06(+0.37%)
Aug 29, 2003 14.96 14.96 14.82 14.91 15,240 +0.01(+0.04%)
Aug 28, 2003 14.84 14.91 14.84 14.91 14,882 +0.04(+0.30%)
Aug 27, 2003 14.79 14.87 14.79 14.86 21,874 +0.03(+0.19%)
Aug 26, 2003 14.87 14.87 14.74 14.84 23,847 -0.03(-0.22%)
Aug 25, 2003 14.87 14.89 14.79 14.87 25,998 -0.06(-0.41%)
Aug 22, 2003 14.89 14.96 14.84 14.93 45,722 +0.04(+0.26%)
Aug 21, 2003 14.76 14.89 14.73 14.89 21,157 +0.12(+0.83%)
Aug 20, 2003 14.78 14.82 14.68 14.77 30,302 -0.12(-0.79%)
Aug 19, 2003 14.77 14.89 14.72 14.89 55,763 +0.16(+1.06%)
Aug 18, 2003 14.64 14.75 14.61 14.73 49,846 +0.05(+0.34%)
Aug 15, 2003 14.78 14.82 14.68 14.68 13,806 -0.13(-0.87%)
Aug 14, 2003 14.81 14.86 14.79 14.81 43,391 -0.01(-0.07%)
Aug 13, 2003 14.78 14.90 14.78 14.82 92,161 +0.14(+0.95%)
Aug 12, 2003 14.87 14.87 14.68 14.68 27,433 -0.06(-0.38%)
Aug 11, 2003 14.76 14.89 14.72 14.73 21,874 -0.04(-0.30%)
Aug 08, 2003 14.68 14.84 14.68 14.78 17,033 +0.04(+0.26%)
Aug 07, 2003 14.59 14.75 14.59 14.74 21,336 +0.15(+1.03%)
Aug 06, 2003 14.58 14.71 14.56 14.59 33,350 -0.01(-0.08%)
Aug 05, 2003 14.61 14.69 14.56 14.60 32,633 +0.04(+0.31%)
Aug 04, 2003 14.58 14.63 14.53 14.56 53,252 -0.03(-0.23%)
Aug 01, 2003 14.61 14.63 14.53 14.59 30,481 -0.06(-0.42%)
Jul 31, 2003 14.97 14.97 14.60 14.65 43,391 -0.26(-1.76%)
Jul 30, 2003 14.85 15.01 14.85 14.91 66,162 +0.03(+0.23%)
Jul 29, 2003 14.95 15.03 14.88 14.88 51,818 -0.21(-1.37%)
Jul 28, 2003 15.10 15.11 14.96 15.09 58,631 +0.03(+0.22%)
Jul 25, 2003 15.06 15.10 15.02 15.05 40,163 +0.02(+0.15%)
Jul 24, 2003 15.07 15.13 15.01 15.03 35,501 -0.07(-0.44%)
Jul 23, 2003 15.09 15.16 15.08 15.10 41,239 +0.01(+0.04%)
Jul 22, 2003 15.20 15.20 15.09 15.09 29,764 -0.17(-1.13%)
Jul 21, 2003 15.26 15.32 15.26 15.26 22,771 -0.06(-0.36%)
Jul 18, 2003 15.23 15.33 15.23 15.32 47,156 +0.11(+0.73%)
Jul 17, 2003 15.34 15.38 15.21 15.21 38,191 -0.07(-0.47%)
Jul 16, 2003 15.28 15.30 15.20 15.28 24,385 -0.03(-0.22%)
Jul 15, 2003 15.35 15.39 15.31 15.31 17,571 -0.07(-0.43%)
Jul 14, 2003 15.38 15.40 15.34 15.38 34,067 +0.07(+0.44%)
Jul 11, 2003 15.34 15.38 15.31 15.31 22,771 +0.00(+0.00%)
Jul 10, 2003 15.25 15.39 15.24 15.31 27,612 +0.01(+0.04%)
Jul 09, 2003 15.39 15.43 15.31 15.31 24,743 -0.08(-0.54%)
Jul 08, 2003 15.55 15.55 15.39 15.39 30,122 -0.14(-0.90%)
Jul 07, 2003 15.59 15.61 15.48 15.53 36,398 +0.02(+0.14%)
Jul 03, 2003 15.50 15.53 15.48 15.51 14,882 +0.04(+0.29%)
Jul 02, 2003 15.48 15.50 15.42 15.47 29,943 +0.06(+0.36%)
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.