Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.88 11.95 11.88 11.88 57,892 -0.02(-0.15%)
May 27, 2004 11.88 11.94 11.88 11.90 31,021 +0.01(+0.12%)
May 26, 2004 11.88 11.96 11.86 11.88 80,394 +0.00(+0.04%)
May 25, 2004 11.79 11.90 11.79 11.88 72,311 +0.09(+0.78%)
May 24, 2004 11.79 11.86 11.77 11.79 53,086 +0.00(+0.00%)
May 21, 2004 11.77 11.82 11.77 11.79 77,554 +0.00(+0.00%)
May 20, 2004 11.72 11.79 11.72 11.79 50,901 +0.07(+0.59%)
May 19, 2004 11.74 11.75 11.68 11.72 54,397 +0.04(+0.35%)
May 18, 2004 11.67 11.74 11.61 11.68 40,852 -0.06(-0.55%)
May 17, 2004 11.72 11.80 11.71 11.74 84,982 +0.01(+0.12%)
May 14, 2004 11.66 11.73 11.63 11.73 22,720 +0.10(+0.87%)
May 13, 2004 11.65 11.70 11.63 11.63 156,856 -0.07(-0.59%)
May 12, 2004 11.64 11.70 11.64 11.70 66,849 +0.07(+0.59%)
May 11, 2004 11.48 11.64 11.44 11.63 87,822 +0.22(+1.93%)
May 10, 2004 11.42 11.53 11.33 11.41 138,287 +0.00(+0.04%)
May 07, 2004 11.58 11.61 11.40 11.40 156,419 -0.29(-2.50%)
May 06, 2004 11.89 11.91 11.64 11.70 52,212 -0.19(-1.62%)
May 05, 2004 11.87 11.90 11.83 11.89 31,240 -0.01(-0.12%)
May 04, 2004 11.90 11.95 11.83 11.90 38,012 +0.01(+0.08%)
May 03, 2004 11.92 11.96 11.88 11.89 24,686 -0.07(-0.57%)
Apr 30, 2004 11.87 11.99 11.87 11.96 36,920 +0.06(+0.50%)
Apr 29, 2004 11.92 11.97 11.87 11.90 46,532 -0.09(-0.76%)
Apr 28, 2004 11.90 11.99 11.90 11.99 35,827 +0.07(+0.58%)
Apr 27, 2004 11.90 11.94 11.88 11.92 59,858 +0.08(+0.66%)
Apr 26, 2004 11.82 11.94 11.82 11.85 59,421 +0.03(+0.23%)
Apr 23, 2004 11.90 11.90 11.76 11.82 64,665 -0.08(-0.69%)
Apr 22, 2004 11.86 11.92 11.84 11.90 81,705 +0.04(+0.31%)
Apr 21, 2004 11.99 11.99 11.83 11.86 64,883 -0.13(-1.07%)
Apr 20, 2004 12.01 12.06 11.98 11.99 28,837 -0.03(-0.27%)
Apr 19, 2004 12.08 12.13 12.01 12.02 24,249 -0.01(-0.11%)
Apr 16, 2004 11.90 12.08 11.79 12.04 55,052 +0.09(+0.77%)
Apr 15, 2004 12.04 12.06 11.95 11.95 43,692 -0.18(-1.51%)
Apr 14, 2004 12.15 12.20 12.08 12.13 46,969 -0.11(-0.93%)
Apr 13, 2004 12.20 12.32 12.20 12.24 38,012 -0.04(-0.30%)
Apr 12, 2004 12.44 12.44 12.27 12.28 38,886 -0.12(-1.00%)
Apr 08, 2004 12.36 12.46 12.36 12.40 13,107 +0.04(+0.33%)
Apr 07, 2004 12.36 12.45 12.36 12.36 15,947 -0.00(-0.04%)
Apr 06, 2004 12.24 12.45 12.22 12.37 40,634 +0.05(+0.37%)
Apr 05, 2004 12.47 12.47 12.32 12.32 23,157 -0.17(-1.36%)
Apr 02, 2004 12.59 12.59 12.49 12.49 45,221 -0.02(-0.15%)
Apr 01, 2004 12.51 12.54 12.51 12.51 10,267 +0.01(+0.11%)
Mar 31, 2004 12.51 12.55 12.45 12.50 31,021 +0.02(+0.18%)
Mar 30, 2004 12.45 12.51 12.41 12.47 23,594 +0.05(+0.40%)
Mar 29, 2004 12.40 12.50 12.39 12.42 19,880 +0.04(+0.30%)
Mar 26, 2004 12.39 12.45 12.39 12.39 28,837 -0.05(-0.44%)
Mar 25, 2004 12.39 12.45 12.36 12.44 23,594 +0.03(+0.22%)
Mar 24, 2004 12.43 12.47 12.41 12.41 18,787 -0.04(-0.33%)
Mar 23, 2004 12.39 12.46 12.39 12.46 22,938 +0.03(+0.22%)
Mar 22, 2004 12.36 12.44 12.36 12.43 42,163 +0.02(+0.18%)
Mar 19, 2004 12.36 12.40 12.36 12.40 14,418 +0.04(+0.33%)
Mar 18, 2004 12.47 12.47 12.36 12.36 24,686 -0.02(-0.15%)
Mar 17, 2004 12.37 12.41 12.36 12.38 10,923 -0.00(-0.04%)
Mar 16, 2004 12.35 12.39 12.35 12.39 22,501 +0.03(+0.26%)
Mar 15, 2004 12.32 12.36 12.32 12.35 37,138 +0.04(+0.30%)
Mar 12, 2004 12.27 12.35 12.27 12.32 43,255 -0.02(-0.15%)
Mar 11, 2004 12.30 12.39 12.28 12.34 56,363 -0.18(-1.46%)
Mar 10, 2004 12.57 12.62 12.52 12.52 67,505 +0.00(+0.00%)
Mar 09, 2004 12.55 12.55 12.51 12.52 16,603 +0.00(+0.04%)
Mar 08, 2004 12.58 12.58 12.51 12.51 14,855 -0.04(-0.29%)
Mar 05, 2004 12.57 12.58 12.55 12.55 19,224 +0.00(+0.00%)
Mar 04, 2004 12.50 12.57 12.50 12.55 20,317 +0.05(+0.40%)
Mar 03, 2004 12.52 12.54 12.50 12.50 28,837 +0.01(+0.11%)
Mar 02, 2004 12.50 12.52 12.47 12.49 39,760 -0.03(-0.26%)
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.