Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.21 12.21 12.19 12.21 19,443 +0.00(+0.04%)
Oct 28, 2004 12.15 12.21 12.15 12.21 22,938 +0.00(+0.04%)
Oct 27, 2004 12.17 12.21 12.17 12.20 13,107 +0.02(+0.19%)
Oct 26, 2004 12.17 12.22 12.17 12.18 25,778 -0.00(-0.04%)
Oct 25, 2004 12.17 12.21 12.17 12.19 15,729 -0.02(-0.19%)
Oct 22, 2004 12.19 12.21 12.16 12.21 20,098 +0.00(+0.04%)
Oct 21, 2004 12.13 12.20 12.13 12.20 8,738 +0.03(+0.23%)
Oct 20, 2004 12.21 12.23 12.15 12.18 22,938 -0.02(-0.19%)
Oct 19, 2004 12.20 12.24 12.18 12.20 29,274 -0.02(-0.15%)
Oct 18, 2004 12.21 12.23 12.20 12.22 24,467 +0.00(+0.00%)
Oct 15, 2004 12.25 12.26 12.20 12.22 17,040 -0.01(-0.11%)
Oct 14, 2004 12.20 12.26 12.20 12.23 16,384 +0.02(+0.15%)
Oct 13, 2004 12.21 12.22 12.19 12.21 19,880 +0.01(+0.08%)
Oct 12, 2004 12.18 12.20 12.18 12.20 31,021 +0.03(+0.26%)
Oct 11, 2004 12.17 12.19 12.17 12.17 5,461 -0.01(-0.11%)
Oct 08, 2004 12.15 12.19 12.15 12.19 12,015 +0.08(+0.64%)
Oct 07, 2004 12.17 12.17 12.11 12.11 19,880 -0.06(-0.49%)
Oct 06, 2004 12.11 12.18 12.11 12.17 22,064 +0.03(+0.23%)
Oct 05, 2004 12.13 12.16 12.13 12.14 12,015 +0.01(+0.08%)
Oct 04, 2004 12.14 12.17 12.12 12.13 28,181 +0.00(+0.00%)
Oct 01, 2004 12.14 12.15 12.11 12.13 16,384 -0.01(-0.11%)
Sep 30, 2004 12.15 12.15 12.09 12.14 26,652 +0.01(+0.11%)
Sep 29, 2004 12.16 12.17 12.11 12.13 25,341 -0.02(-0.19%)
Sep 28, 2004 12.18 12.18 12.13 12.15 43,474 +0.00(+0.04%)
Sep 27, 2004 12.15 12.15 12.13 12.15 30,803 -0.02(-0.15%)
Sep 24, 2004 12.14 12.17 12.14 12.17 18,132 +0.02(+0.15%)
Sep 23, 2004 12.18 12.18 12.14 12.15 74,932 -0.02(-0.19%)
Sep 22, 2004 12.14 12.18 12.14 12.17 20,753 +0.01(+0.11%)
Sep 21, 2004 12.19 12.19 12.14 12.16 14,200 -0.01(-0.11%)
Sep 20, 2004 12.18 12.19 12.14 12.17 9,393 +0.02(+0.15%)
Sep 17, 2004 12.18 12.21 12.14 12.15 23,812 -0.05(-0.45%)
Sep 16, 2004 12.17 12.21 12.17 12.21 14,637 +0.04(+0.34%)
Sep 15, 2004 12.21 12.21 12.16 12.17 24,904 -0.05(-0.41%)
Sep 14, 2004 12.16 12.22 12.16 12.22 17,258 +0.04(+0.30%)
Sep 13, 2004 12.15 12.20 12.12 12.18 32,769 -0.19(-1.55%)
Sep 10, 2004 12.31 12.37 12.31 12.37 34,954 +0.06(+0.48%)
Sep 09, 2004 12.29 12.34 12.29 12.31 16,603 +0.00(+0.04%)
Sep 08, 2004 12.28 12.34 12.28 12.31 17,913 +0.02(+0.15%)
Sep 07, 2004 12.35 12.35 12.28 12.29 18,132 -0.05(-0.37%)
Sep 03, 2004 12.34 12.35 12.29 12.34 13,107 +0.01(+0.11%)
Sep 02, 2004 12.35 12.35 12.29 12.32 18,350 -0.03(-0.26%)
Sep 01, 2004 12.36 12.36 12.31 12.35 15,073 -0.02(-0.19%)
Aug 31, 2004 12.29 12.38 12.29 12.38 19,661 +0.05(+0.45%)
Aug 30, 2004 12.29 12.32 12.28 12.32 16,821 -0.01(-0.07%)
Aug 27, 2004 12.28 12.33 12.28 12.33 16,166 +0.01(+0.07%)
Aug 26, 2004 12.32 12.38 12.27 12.32 32,332 -0.03(-0.26%)
Aug 25, 2004 12.31 12.35 12.28 12.35 28,618 +0.06(+0.52%)
Aug 24, 2004 12.27 12.31 12.27 12.29 9,393 -0.01(-0.07%)
Aug 23, 2004 12.29 12.30 12.27 12.30 11,360 +0.03(+0.22%)
Aug 20, 2004 12.30 12.33 12.27 12.27 14,855 -0.02(-0.15%)
Aug 19, 2004 12.27 12.29 12.26 12.29 10,486 +0.04(+0.34%)
Aug 18, 2004 12.24 12.29 12.24 12.25 19,224 -0.01(-0.11%)
Aug 17, 2004 12.29 12.31 12.23 12.26 31,677 -0.02(-0.19%)
Aug 16, 2004 12.31 12.37 12.29 12.29 28,618 -0.12(-0.96%)
Aug 13, 2004 12.30 12.40 12.23 12.40 55,708 +0.14(+1.12%)
Aug 12, 2004 12.24 12.28 12.22 12.27 14,418 +0.01(+0.07%)
Aug 11, 2004 12.25 12.26 12.24 12.26 7,209 +0.00(+0.04%)
Aug 10, 2004 12.31 12.31 12.25 12.25 16,821 -0.08(-0.67%)
Aug 09, 2004 12.34 12.36 12.29 12.34 47,406 +0.01(+0.07%)
Aug 06, 2004 12.29 12.35 12.29 12.33 20,317 +0.04(+0.34%)
Aug 05, 2004 12.24 12.30 12.24 12.29 38,449 -0.00(-0.04%)
Aug 04, 2004 12.25 12.31 12.24 12.29 22,501 +0.03(+0.26%)
Aug 03, 2004 12.27 12.28 12.26 12.26 20,535 +0.01(+0.11%)
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.