Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

86.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.94 16.94 16.51 16.81 48,278 +0.00(+0.00%)
Mar 28, 2002 16.94 16.94 16.51 16.81 48,278 -0.13(-0.79%)
Mar 27, 2002 16.74 17.17 16.73 16.94 41,831 +0.10(+0.59%)
Mar 26, 2002 16.91 17.00 16.67 16.84 51,127 +0.10(+0.60%)
Mar 25, 2002 16.81 17.07 16.67 16.74 52,027 -0.17(-0.99%)
Mar 22, 2002 16.97 17.16 16.87 16.91 38,383 -0.10(-0.59%)
Mar 21, 2002 17.01 17.17 17.01 17.01 23,539 -0.13(-0.78%)
Mar 20, 2002 17.17 17.17 17.04 17.14 51,727 -0.03(-0.19%)
Mar 19, 2002 17.20 17.21 17.11 17.17 39,432 -0.03(-0.15%)
Mar 18, 2002 17.34 17.36 17.14 17.20 55,325 -0.07(-0.42%)
Mar 15, 2002 17.18 17.30 17.14 17.27 111,550 +0.10(+0.58%)
Mar 14, 2002 17.25 17.31 17.13 17.17 61,922 -0.13(-0.73%)
Mar 13, 2002 17.44 17.57 17.21 17.30 29,686 -0.24(-1.37%)
Mar 12, 2002 17.55 17.71 17.46 17.54 42,131 -0.03(-0.15%)
Mar 11, 2002 17.57 17.57 17.45 17.57 40,182 +0.03(+0.15%)
Mar 08, 2002 17.57 17.57 17.44 17.54 43,780 +0.07(+0.38%)
Mar 07, 2002 17.62 17.62 17.47 17.47 38,383 -0.08(-0.46%)
Mar 06, 2002 17.77 17.77 17.51 17.55 42,131 -0.12(-0.68%)
Mar 05, 2002 17.74 17.74 17.54 17.67 1,184,476 +0.10(+0.57%)
Mar 04, 2002 17.63 17.71 17.51 17.57 46,929 -0.01(-0.04%)
Mar 01, 2002 17.59 17.67 17.57 17.58 37,183 -0.13(-0.72%)
Feb 28, 2002 17.70 17.71 17.54 17.71 60,123 +0.07(+0.38%)
Feb 27, 2002 17.61 17.64 17.55 17.64 47,529 +0.05(+0.27%)
Feb 26, 2002 17.61 17.61 17.47 17.59 71,968 +0.02(+0.11%)
Feb 25, 2002 17.47 17.57 17.41 17.57 2,189,033 +0.15(+0.88%)
Feb 22, 2002 17.45 17.54 17.41 17.42 20,390 -0.05(-0.31%)
Feb 21, 2002 17.47 17.51 17.44 17.47 24,139 +0.03(+0.19%)
Feb 20, 2002 17.47 17.52 17.40 17.44 46,029 +0.02(+0.11%)
Feb 19, 2002 17.47 17.51 17.41 17.42 26,238 -0.04(-0.23%)
Feb 18, 2002 17.47 17.47 17.39 17.46 30,736 +0.00(+0.00%)
Feb 15, 2002 17.47 17.47 17.39 17.46 30,736 +0.05(+0.27%)
Feb 14, 2002 17.43 17.51 17.35 17.41 66,270 +0.01(+0.04%)
Feb 13, 2002 17.43 17.44 17.37 17.41 38,982 -0.03(-0.15%)
Feb 12, 2002 17.43 17.43 17.34 17.43 84,412 +0.00(+0.00%)
Feb 11, 2002 17.44 17.47 17.34 17.43 34,334 +0.00(+0.00%)
Feb 08, 2002 17.40 17.43 17.34 17.43 53,526 +0.00(+0.00%)
Feb 07, 2002 17.44 17.47 17.37 17.43 29,686 +0.09(+0.54%)
Feb 06, 2002 17.31 17.44 17.31 17.34 34,334 +0.07(+0.39%)
Feb 05, 2002 17.49 17.49 17.27 17.27 45,879 -0.13(-0.77%)
Feb 04, 2002 17.41 17.50 17.31 17.41 41,831 -0.09(-0.53%)
Feb 01, 2002 17.64 17.64 17.41 17.50 23,839 -0.13(-0.72%)
Jan 31, 2002 17.47 17.63 17.41 17.63 15,293 +0.22(+1.26%)
Jan 30, 2002 17.47 17.53 17.41 17.41 25,338 -0.01(-0.04%)
Jan 29, 2002 17.41 17.47 17.41 17.41 20,091 +0.01(+0.04%)
Jan 28, 2002 17.37 17.41 17.34 17.41 31,336 +0.07(+0.38%)
Jan 25, 2002 17.47 17.47 17.27 17.34 36,883 +0.07(+0.39%)
Jan 24, 2002 17.50 17.51 17.27 17.27 54,575 -0.20(-1.15%)
Jan 23, 2002 17.54 17.61 17.27 17.47 70,169 +0.03(+0.19%)
Jan 22, 2002 17.47 17.64 17.37 17.44 58,774 +0.10(+0.58%)
Jan 21, 2002 17.53 17.54 17.27 17.34 33,735 +0.00(+0.00%)
Jan 18, 2002 17.53 17.54 17.27 17.34 33,735 -0.10(-0.57%)
Jan 17, 2002 17.46 17.54 17.44 17.44 33,285 -0.10(-0.57%)
Jan 16, 2002 17.59 17.59 17.45 17.54 36,433 +0.05(+0.31%)
Jan 15, 2002 17.57 17.61 17.49 17.49 78,265 +0.03(+0.15%)
Jan 14, 2002 17.37 17.56 17.35 17.46 24,589 -0.01(-0.08%)
Jan 11, 2002 17.41 17.47 17.34 17.47 24,289 +0.13(+0.77%)
Jan 10, 2002 17.40 17.40 17.33 17.34 30,136 +0.00(+0.00%)
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.