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 (%)
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%)
Jul 01, 2003 15.34 15.45 15.34 15.41 29,943 +0.12(+0.77%)
Jun 30, 2003 15.34 15.35 15.25 15.29 22,771 -0.03(-0.22%)
Jun 27, 2003 15.37 15.38 15.24 15.33 33,888 -0.05(-0.33%)
Jun 26, 2003 15.25 15.39 15.21 15.38 44,287 +0.08(+0.55%)
Jun 25, 2003 15.37 15.41 15.29 15.29 47,335 -0.04(-0.29%)
Jun 24, 2003 15.30 15.35 15.25 15.34 44,108 +0.04(+0.25%)
Jun 23, 2003 15.34 15.34 15.25 15.30 26,716 -0.04(-0.25%)
Jun 20, 2003 15.27 15.34 15.26 15.34 43,749 +0.06(+0.36%)
Jun 19, 2003 15.20 15.30 15.20 15.28 54,507 +0.08(+0.55%)
Jun 18, 2003 15.29 15.29 15.20 15.20 39,087 -0.07(-0.47%)
Jun 17, 2003 15.20 15.29 15.20 15.27 46,259 +0.04(+0.29%)
Jun 16, 2003 15.28 15.30 15.20 15.23 44,108 -0.01(-0.07%)
Jun 13, 2003 15.20 15.26 15.20 15.24 71,900 +0.04(+0.26%)
Jun 12, 2003 15.23 15.29 15.18 15.20 50,742 -0.02(-0.11%)
Jun 11, 2003 15.19 15.23 15.11 15.21 307,682 -0.24(-1.55%)
Jun 10, 2003 15.54 15.61 15.45 15.45 41,777 -0.12(-0.79%)
Jun 09, 2003 15.60 15.64 15.54 15.58 26,716 -0.01(-0.04%)
Jun 06, 2003 15.54 15.58 15.46 15.58 34,426 +0.04(+0.25%)
Jun 05, 2003 15.48 15.63 15.48 15.54 26,536 -0.02(-0.14%)
Jun 04, 2003 15.49 15.70 15.48 15.57 58,093 +0.04(+0.25%)
Jun 03, 2003 15.51 15.61 15.45 15.53 51,101 +0.02(+0.14%)
Jun 02, 2003 15.50 15.56 15.40 15.50 47,335 +0.06(+0.40%)
May 30, 2003 15.47 15.56 15.44 15.44 67,596 +0.01(+0.07%)
May 29, 2003 15.46 15.46 15.40 15.43 29,943 +0.03(+0.18%)
May 28, 2003 15.42 15.48 15.34 15.40 55,045 +0.12(+0.80%)
May 27, 2003 15.28 15.48 15.28 15.28 45,363 +0.07(+0.48%)
May 23, 2003 15.31 15.32 15.20 15.21 34,963 -0.06(-0.40%)
May 22, 2003 15.26 15.33 15.25 15.27 33,350 -0.01(-0.07%)
May 21, 2003 15.20 15.29 15.20 15.28 27,791 +0.09(+0.59%)
May 20, 2003 15.20 15.24 15.18 15.19 41,956 +0.02(+0.15%)
May 19, 2003 15.28 15.28 15.17 15.17 25,102 -0.03(-0.18%)
May 16, 2003 15.21 15.29 15.20 15.20 24,026 -0.02(-0.15%)
May 15, 2003 15.18 15.29 15.17 15.22 25,460 +0.04(+0.26%)
May 14, 2003 15.23 15.25 15.18 15.18 31,557 +0.00(+0.00%)
May 13, 2003 15.27 15.27 15.17 15.18 60,783 -0.03(-0.18%)
May 12, 2003 15.21 15.28 15.15 15.21 27,074 +0.04(+0.26%)
May 09, 2003 15.17 15.25 15.17 15.17 33,708 +0.00(+0.00%)
May 08, 2003 15.28 15.28 15.15 15.17 25,102 -0.06(-0.37%)
May 07, 2003 15.21 15.25 15.15 15.23 50,383 -0.04(-0.29%)
May 06, 2003 15.23 15.30 15.18 15.27 51,639 +0.07(+0.44%)
May 05, 2003 15.18 15.29 15.18 15.20 45,184 -0.08(-0.51%)
May 02, 2003 15.21 15.28 15.21 15.28 14,523 +0.05(+0.33%)
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.