Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.88 -0.63 (-0.77%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.38 12.42 12.38 12.39 42,163 +0.11(+0.89%)
Oct 30, 2003 12.28 12.33 12.28 12.28 16,821 -0.05(-0.41%)
Oct 29, 2003 12.35 12.35 12.29 12.33 17,913 +0.03(+0.22%)
Oct 28, 2003 12.31 12.31 12.30 12.30 11,578 -0.06(-0.48%)
Oct 27, 2003 12.29 12.36 12.29 12.36 19,006 +0.01(+0.11%)
Oct 24, 2003 12.29 12.35 12.29 12.35 18,132 +0.05(+0.37%)
Oct 23, 2003 12.28 12.33 12.28 12.30 30,584 -0.01(-0.11%)
Oct 22, 2003 12.26 12.33 12.26 12.31 52,431 -0.01(-0.11%)
Oct 21, 2003 12.27 12.33 12.27 12.33 46,532 +0.07(+0.60%)
Oct 20, 2003 12.31 12.31 12.21 12.25 22,501 +0.00(+0.04%)
Oct 17, 2003 12.31 12.31 12.22 12.25 38,231 -0.01(-0.08%)
Oct 16, 2003 12.29 12.29 12.25 12.26 21,409 -0.05(-0.45%)
Oct 15, 2003 12.27 12.30 12.27 12.31 15,510 -0.03(-0.26%)
Oct 14, 2003 12.29 12.35 12.29 12.35 31,021 +0.05(+0.45%)
Oct 13, 2003 12.29 12.37 12.29 12.29 17,040 +0.01(+0.07%)
Oct 10, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Oct 09, 2003 12.28 12.32 12.27 12.28 17,913 -0.06(-0.48%)
Oct 08, 2003 12.29 12.34 12.29 12.34 27,089 -0.03(-0.26%)
Oct 07, 2003 12.29 12.37 12.29 12.37 20,317 -0.02(-0.15%)
Oct 06, 2003 12.37 12.39 12.35 12.39 14,200 -0.01(-0.11%)
Oct 03, 2003 12.37 12.37 12.35 12.40 41,289 +0.00(+0.00%)
Oct 02, 2003 12.46 12.46 12.39 12.40 16,821 -0.05(-0.37%)
Oct 01, 2003 12.31 12.44 12.31 12.45 66,194 +0.10(+0.78%)
Sep 30, 2003 12.30 12.35 12.30 12.35 16,603 +0.04(+0.33%)
Sep 29, 2003 12.30 12.31 12.30 12.31 11,360 -0.05(-0.37%)
Sep 26, 2003 12.30 12.40 12.30 12.36 40,634 +0.05(+0.45%)
Sep 25, 2003 12.33 12.33 12.33 12.30 24,467 -0.00(-0.04%)
Sep 24, 2003 12.28 12.33 12.28 12.31 24,904 -0.01(-0.07%)
Sep 23, 2003 12.33 12.32 12.29 12.32 30,584 -0.01(-0.07%)
Sep 22, 2003 12.27 12.33 12.25 12.33 98,745 +0.03(+0.26%)
Sep 19, 2003 12.33 12.33 12.26 12.29 27,526 +0.03(+0.22%)
Sep 18, 2003 12.22 12.29 12.22 12.27 42,818 +0.00(+0.00%)
Sep 17, 2003 12.24 12.27 12.23 12.27 81,923 +0.05(+0.37%)
Sep 16, 2003 12.25 12.25 12.21 12.22 20,317 -0.04(-0.34%)
Sep 15, 2003 12.26 12.29 12.18 12.26 20,972 -0.03(-0.22%)
Sep 12, 2003 12.22 12.34 12.17 12.29 96,997 +0.07(+0.60%)
Sep 11, 2003 12.24 12.25 12.21 12.22 23,812 -0.18(-1.48%)
Sep 10, 2003 12.38 12.40 12.36 12.40 9,612 +0.03(+0.22%)
Sep 09, 2003 12.31 12.38 12.29 12.37 20,317 +0.04(+0.30%)
Sep 08, 2003 12.36 12.39 12.27 12.34 31,458 +0.07(+0.56%)
Sep 05, 2003 12.29 12.35 12.27 12.27 41,071 -0.02(-0.19%)
Sep 04, 2003 12.30 12.31 12.27 12.29 24,249 -0.00(-0.04%)
Sep 03, 2003 12.30 12.30 12.24 12.29 27,307 +0.01(+0.07%)
Sep 02, 2003 12.27 12.29 12.24 12.29 60,732 +0.05(+0.37%)
Aug 29, 2003 12.28 12.28 12.17 12.24 18,569 +0.00(+0.04%)
Aug 28, 2003 12.18 12.24 12.18 12.24 18,132 +0.04(+0.30%)
Aug 27, 2003 12.14 12.21 12.13 12.20 26,652 +0.02(+0.19%)
Aug 26, 2003 12.21 12.21 12.10 12.18 29,055 -0.03(-0.22%)
Aug 25, 2003 12.20 12.22 12.13 12.20 31,677 -0.05(-0.41%)
Aug 22, 2003 12.22 12.28 12.18 12.25 55,708 +0.03(+0.26%)
Aug 21, 2003 12.12 12.22 12.09 12.22 25,778 +0.10(+0.83%)
Aug 20, 2003 12.13 12.17 12.05 12.12 36,920 -0.10(-0.79%)
Aug 19, 2003 12.12 12.22 12.08 12.22 67,942 +0.13(+1.06%)
Aug 18, 2003 12.02 12.11 11.99 12.09 60,732 +0.04(+0.34%)
Aug 15, 2003 12.13 12.17 12.05 12.05 16,821 -0.11(-0.87%)
Aug 14, 2003 12.15 12.19 12.14 12.15 52,868 -0.01(-0.07%)
Aug 13, 2003 12.13 12.23 12.13 12.16 112,290 +0.11(+0.95%)
Aug 12, 2003 12.21 12.21 12.05 12.05 33,424 -0.05(-0.38%)
Aug 11, 2003 12.12 12.22 12.08 12.09 26,652 -0.04(-0.30%)
Aug 08, 2003 12.05 12.18 12.05 12.13 20,753 +0.03(+0.26%)
Aug 07, 2003 11.97 12.10 11.97 12.10 25,997 +0.12(+1.03%)
Aug 06, 2003 11.97 12.08 11.95 11.97 40,634 -0.01(-0.08%)
Aug 05, 2003 11.99 12.06 11.95 11.98 39,760 +0.04(+0.31%)
Aug 04, 2003 11.97 12.01 11.93 11.95 64,883 -0.03(-0.23%)
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.