Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.95 -0.56 (-0.69%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.85 11.86 11.75 11.79 13,544 +0.05(+0.47%)
Mar 30, 2005 11.80 11.80 11.74 11.74 18,132 -0.01(-0.08%)
Mar 29, 2005 11.72 11.76 11.70 11.75 24,904 -0.01(-0.12%)
Mar 28, 2005 11.76 11.76 11.70 11.76 73,403 +0.06(+0.51%)
Mar 24, 2005 11.72 11.78 11.70 11.70 22,064 -0.04(-0.31%)
Mar 23, 2005 11.79 11.85 11.73 11.74 32,769 -0.07(-0.62%)
Mar 22, 2005 11.82 11.88 11.81 11.81 37,794 -0.06(-0.50%)
Mar 21, 2005 11.87 11.90 11.80 11.87 26,434 -0.03(-0.27%)
Mar 18, 2005 11.90 11.90 11.81 11.90 43,911 +0.05(+0.42%)
Mar 17, 2005 11.82 11.88 11.81 11.85 33,861 -0.00(-0.04%)
Mar 16, 2005 11.88 11.92 11.82 11.86 45,658 +0.04(+0.35%)
Mar 15, 2005 11.91 11.91 11.78 11.81 25,997 -0.08(-0.65%)
Mar 14, 2005 11.87 11.91 11.76 11.89 61,169 -0.03(-0.23%)
Mar 11, 2005 11.90 11.97 11.89 11.92 33,861 -0.19(-1.55%)
Mar 10, 2005 12.18 12.21 12.11 12.11 35,172 -0.08(-0.68%)
Mar 09, 2005 12.19 12.22 12.19 12.19 27,307 -0.03(-0.26%)
Mar 08, 2005 12.19 12.22 12.17 12.22 20,535 +0.00(+0.04%)
Mar 07, 2005 12.15 12.22 12.14 12.22 38,449 +0.06(+0.49%)
Mar 04, 2005 12.15 12.19 12.14 12.16 16,821 -0.02(-0.15%)
Mar 03, 2005 12.13 12.20 12.13 12.18 357,187 +0.03(+0.26%)
Mar 02, 2005 12.14 12.15 12.13 12.14 13,981 -0.05(-0.38%)
Mar 01, 2005 12.14 12.19 12.13 12.19 17,258 +0.02(+0.15%)
Feb 28, 2005 12.14 12.17 12.13 12.17 19,006 +0.00(+0.00%)
Feb 25, 2005 12.12 12.17 12.12 12.17 17,477 +0.02(+0.19%)
Feb 24, 2005 12.11 12.15 12.11 12.15 32,550 -0.00(-0.04%)
Feb 23, 2005 12.06 12.18 12.06 12.15 39,978 +0.07(+0.57%)
Feb 22, 2005 12.06 12.12 12.06 12.08 39,323 +0.02(+0.19%)
Feb 18, 2005 12.08 12.13 12.04 12.06 36,264 -0.03(-0.27%)
Feb 17, 2005 12.11 12.12 12.08 12.09 24,686 +0.01(+0.08%)
Feb 16, 2005 12.11 12.12 12.08 12.08 13,981 -0.03(-0.23%)
Feb 15, 2005 12.08 12.11 12.06 12.11 15,947 +0.04(+0.30%)
Feb 14, 2005 12.06 12.08 12.06 12.08 12,015 -0.01(-0.11%)
Feb 11, 2005 12.09 12.14 12.07 12.09 21,190 -0.02(-0.19%)
Feb 10, 2005 12.11 12.13 12.08 12.11 15,510 -0.01(-0.11%)
Feb 09, 2005 12.15 12.15 12.13 12.13 12,233 -0.00(-0.04%)
Feb 08, 2005 12.14 12.16 12.12 12.13 19,443 -0.01(-0.11%)
Feb 07, 2005 12.10 12.14 12.09 12.14 16,384 +0.05(+0.38%)
Feb 04, 2005 12.11 12.13 12.10 12.10 22,064 -0.00(-0.04%)
Feb 03, 2005 12.10 12.13 12.09 12.10 7,646 -0.01(-0.08%)
Feb 02, 2005 12.13 12.13 12.10 12.11 26,215 -0.04(-0.30%)
Feb 01, 2005 12.13 12.15 12.10 12.15 15,510 +0.04(+0.34%)
Jan 31, 2005 12.09 12.13 12.09 12.11 15,292 +0.00(+0.00%)
Jan 28, 2005 12.13 12.13 12.09 12.11 12,015 +0.00(+0.00%)
Jan 27, 2005 12.17 12.17 12.11 12.11 24,249 -0.03(-0.23%)
Jan 26, 2005 12.12 12.16 12.12 12.13 12,452 +0.00(+0.00%)
Jan 25, 2005 12.14 12.18 12.13 12.13 27,307 +0.00(+0.04%)
Jan 24, 2005 12.22 12.22 12.09 12.13 76,243 +0.02(+0.19%)
Jan 21, 2005 12.08 12.11 12.08 12.11 27,526 +0.03(+0.27%)
Jan 20, 2005 12.04 12.08 12.04 12.08 31,458 +0.00(+0.00%)
Jan 19, 2005 12.06 12.08 12.04 12.08 12,670 +0.01(+0.08%)
Jan 18, 2005 12.02 12.09 12.02 12.07 60,295 +0.08(+0.69%)
Jan 14, 2005 12.05 12.05 11.98 11.98 18,132 -0.09(-0.72%)
Jan 13, 2005 12.08 12.08 12.06 12.07 124,305 -0.01(-0.11%)
Jan 12, 2005 12.05 12.08 12.02 12.08 92,628 +0.05(+0.46%)
Jan 11, 2005 12.02 12.05 12.02 12.03 18,132 -0.00(-0.04%)
Jan 10, 2005 12.02 12.05 12.02 12.03 25,778 -0.02(-0.19%)
Jan 07, 2005 12.02 12.06 12.02 12.06 18,787 +0.06(+0.50%)
Jan 06, 2005 12.08 12.08 11.99 12.00 65,757 -0.04(-0.34%)
Jan 05, 2005 12.14 12.14 12.04 12.04 28,400 -0.04(-0.30%)
Jan 04, 2005 12.13 12.13 12.06 12.08 25,997 -0.01(-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.