Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.79 +0.90 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.02	15.11	15.02	15.11	36,042	+0.05(+0.33%)
Feb 26, 2004	15.06	15.10	15.01	15.06	35,680	-0.04(-0.26%)
Feb 25, 2004	15.07	15.14	15.05	15.10	26,081	-0.02(-0.11%)
Feb 24, 2004	15.10	15.15	15.07	15.11	23,364	+0.04(+0.29%)
Feb 23, 2004	15.09	15.13	15.07	15.07	24,270	-0.05(-0.33%)
Feb 20, 2004	15.11	15.13	15.06	15.12	22,277	+0.02(+0.11%)
Feb 19, 2004	15.01	15.11	15.00	15.10	45,460	+0.04(+0.26%)
Feb 18, 2004	14.99	15.06	14.99	15.06	36,948	+0.07(+0.48%)
Feb 17, 2004	15.05	15.05	14.99	14.99	20,466	-0.06(-0.37%)
Feb 13, 2004	15.05	15.07	15.00	15.05	30,246	+0.06(+0.37%)
Feb 12, 2004	15.02	15.06	14.99	14.99	17,206	-0.01(-0.04%)
Feb 11, 2004	15.01	15.01	14.99	15.00	13,221	-0.01(-0.07%)
Feb 10, 2004	14.97	15.02	14.95	15.01	24,451	+0.02(+0.11%)
Feb 09, 2004	15.02	15.03	14.97	14.99	24,632	-0.03(-0.18%)
Feb 06, 2004	15.01	15.03	14.95	15.02	24,632	+0.06(+0.37%)
Feb 05, 2004	14.97	15.03	14.96	14.96	28,254	+0.00(+0.00%)
Feb 04, 2004	14.98	14.99	14.95	14.96	32,239	-0.02(-0.11%)
Feb 03, 2004	15.05	15.08	14.97	14.98	24,632	-0.07(-0.44%)

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.