Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

90.62 +0.55 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.89 25.90 25.68 25.76 6,200 +0.12(+0.47%)
Mar 30, 2005 25.78 25.78 25.64 25.64 8,300 -0.02(-0.08%)
Mar 29, 2005 25.60 25.70 25.57 25.66 11,400 -0.03(-0.12%)
Mar 28, 2005 25.70 25.70 25.57 25.69 33,600 +0.13(+0.51%)
Mar 24, 2005 25.60 25.73 25.56 25.56 10,100 -0.08(-0.31%)
Mar 23, 2005 25.75 25.88 25.63 25.64 15,000 -0.16(-0.62%)
Mar 22, 2005 25.83 25.96 25.80 25.80 17,300 -0.13(-0.50%)
Mar 21, 2005 25.94 25.99 25.77 25.93 12,100 -0.07(-0.27%)
Mar 18, 2005 25.99 26.00 25.81 26.00 20,100 +0.11(+0.42%)
Mar 17, 2005 25.82 25.96 25.80 25.89 15,500 -0.01(-0.04%)
Mar 16, 2005 25.96 26.04 25.82 25.90 20,900 +0.09(+0.35%)
Mar 15, 2005 26.01 26.02 25.73 25.81 11,900 -0.17(-0.65%)
Mar 14, 2005 25.94 26.02 25.70 25.98 28,000 -0.06(-0.23%)
Mar 11, 2005 26.00 26.15 25.97 26.04 15,500 -0.41(-1.55%)
Mar 10, 2005 26.60 26.68 26.45 26.45 16,100 -0.18(-0.68%)
Mar 09, 2005 26.64 26.69 26.63 26.63 12,500 -0.07(-0.26%)
Mar 08, 2005 26.64 26.70 26.58 26.70 9,400 +0.01(+0.04%)
Mar 07, 2005 26.55 26.70 26.53 26.69 17,600 +0.13(+0.49%)
Mar 04, 2005 26.55 26.62 26.52 26.56 7,700 -0.04(-0.15%)
Mar 03, 2005 26.50 26.65 26.50 26.60 163,500 +0.07(+0.26%)
Mar 02, 2005 26.52 26.55 26.49 26.53 6,400 -0.10(-0.38%)
Mar 01, 2005 26.53 26.64 26.51 26.63 7,900 +0.04(+0.15%)
Feb 28, 2005 26.52 26.59 26.51 26.59 8,700 +0.00(+0.00%)
Feb 25, 2005 26.48 26.59 26.47 26.59 8,000 +0.05(+0.19%)
Feb 24, 2005 26.45 26.55 26.45 26.54 14,900 -0.01(-0.04%)
Feb 23, 2005 26.35 26.60 26.35 26.55 18,300 +0.15(+0.57%)
Feb 22, 2005 26.35 26.47 26.35 26.40 18,000 +0.05(+0.19%)
Feb 18, 2005 26.39 26.50 26.31 26.35 16,600 -0.07(-0.26%)
Feb 17, 2005 26.45 26.47 26.40 26.42 11,300 +0.02(+0.08%)
Feb 16, 2005 26.46 26.48 26.39 26.40 6,400 -0.06(-0.23%)
Feb 15, 2005 26.40 26.46 26.35 26.46 7,300 +0.08(+0.30%)
Feb 14, 2005 26.35 26.40 26.34 26.38 5,500 -0.03(-0.11%)
Feb 11, 2005 26.41 26.52 26.37 26.41 9,700 -0.05(-0.19%)
Feb 10, 2005 26.45 26.49 26.40 26.46 7,100 -0.03(-0.11%)
Feb 09, 2005 26.55 26.55 26.49 26.49 5,600 -0.01(-0.04%)
Feb 08, 2005 26.52 26.56 26.47 26.50 8,900 -0.03(-0.11%)
Feb 07, 2005 26.43 26.53 26.41 26.53 7,500 +0.10(+0.38%)
Feb 04, 2005 26.46 26.49 26.43 26.43 10,100 -0.01(-0.04%)
Feb 03, 2005 26.43 26.49 26.41 26.44 3,500 -0.02(-0.08%)
Feb 02, 2005 26.50 26.50 26.43 26.46 12,000 -0.08(-0.30%)
Feb 01, 2005 26.49 26.54 26.43 26.54 7,100 +0.09(+0.34%)
Jan 31, 2005 26.41 26.49 26.41 26.45 7,000 +0.00(+0.00%)
Jan 28, 2005 26.51 26.51 26.42 26.45 5,500 +0.00(+0.00%)
Jan 27, 2005 26.58 26.58 26.45 26.45 11,100 -0.06(-0.23%)
Jan 26, 2005 26.48 26.57 26.48 26.51 5,700 +0.00(+0.00%)
Jan 25, 2005 26.53 26.60 26.50 26.51 12,500 +0.01(+0.04%)
Jan 24, 2005 26.70 26.70 26.42 26.50 34,900 +0.05(+0.19%)
Jan 21, 2005 26.38 26.46 26.38 26.45 12,600 +0.07(+0.27%)
Jan 20, 2005 26.30 26.40 26.30 26.38 14,400 +0.00(+0.00%)
Jan 19, 2005 26.35 26.38 26.31 26.38 5,800 +0.02(+0.08%)
Jan 18, 2005 26.25 26.41 26.25 26.36 27,600 +0.18(+0.69%)
Jan 14, 2005 26.32 26.32 26.18 26.18 8,300 -0.19(-0.72%)
Jan 13, 2005 26.40 26.40 26.34 26.37 56,900 -0.03(-0.11%)
Jan 12, 2005 26.33 26.40 26.26 26.40 42,400 +0.12(+0.46%)
Jan 11, 2005 26.26 26.32 26.26 26.28 8,300 -0.01(-0.04%)
Jan 10, 2005 26.27 26.33 26.25 26.29 11,800 -0.05(-0.19%)
Jan 07, 2005 26.26 26.35 26.26 26.34 8,600 +0.13(+0.50%)
Jan 06, 2005 26.40 26.40 26.20 26.21 30,100 -0.09(-0.34%)
Jan 05, 2005 26.53 26.53 26.30 26.30 13,000 -0.08(-0.30%)
Jan 04, 2005 26.51 26.51 26.35 26.38 11,900 -0.02(-0.08%)
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.