Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.91 -0.60 (-0.74%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.84 11.86 11.82 11.85 24,030 +0.02(+0.15%)
Aug 30, 2005 11.80 11.87 11.80 11.83 26,215 +0.01(+0.08%)
Aug 29, 2005 11.83 11.86 11.82 11.82 64,228 +0.00(+0.04%)
Aug 26, 2005 11.85 11.85 11.81 11.81 32,987 -0.03(-0.23%)
Aug 25, 2005 11.83 11.84 11.79 11.84 26,652 +0.01(+0.12%)
Aug 24, 2005 11.79 11.83 11.78 11.83 24,904 +0.01(+0.12%)
Aug 23, 2005 11.81 11.81 11.77 11.81 18,350 +0.00(+0.04%)
Aug 22, 2005 11.77 11.81 11.76 11.81 28,181 +0.01(+0.08%)
Aug 19, 2005 11.79 11.80 11.76 11.80 16,603 -0.01(-0.08%)
Aug 18, 2005 11.78 11.82 11.77 11.81 45,003 +0.05(+0.39%)
Aug 17, 2005 11.76 11.80 11.75 11.76 29,710 -0.01(-0.08%)
Aug 16, 2005 11.78 11.78 11.77 11.77 18,569 -0.00(-0.04%)
Aug 15, 2005 11.78 11.79 11.76 11.78 22,064 +0.00(+0.00%)
Aug 12, 2005 11.76 11.79 11.76 11.78 29,492 +0.01(+0.12%)
Aug 11, 2005 11.76 11.81 11.75 11.76 17,695 +0.02(+0.16%)
Aug 10, 2005 11.78 11.81 11.75 11.75 31,021 -0.03(-0.27%)
Aug 09, 2005 11.79 11.79 11.76 11.78 25,997 -0.01(-0.12%)
Aug 08, 2005 11.77 11.79 11.76 11.79 17,477 +0.03(+0.23%)
Aug 05, 2005 11.75 11.77 11.74 11.76 17,477 -0.01(-0.08%)
Aug 04, 2005 11.81 11.82 11.75 11.77 18,787 -0.02(-0.16%)
Aug 03, 2005 11.77 11.80 11.75 11.79 17,477 -0.02(-0.15%)
Aug 02, 2005 11.79 11.82 11.79 11.81 20,535 -0.01(-0.08%)
Aug 01, 2005 11.79 11.82 11.77 11.82 12,452 +0.01(+0.12%)
Jul 29, 2005 11.81 11.86 11.79 11.81 25,560 -0.02(-0.19%)
Jul 28, 2005 11.86 11.86 11.80 11.83 17,258 +0.04(+0.35%)
Jul 27, 2005 11.88 11.88 11.79 11.79 24,686 -0.09(-0.73%)
Jul 26, 2005 11.88 11.88 11.86 11.87 15,292 +0.00(+0.04%)
Jul 25, 2005 11.86 11.89 11.86 11.87 10,486 +0.01(+0.12%)
Jul 22, 2005 11.90 11.90 11.86 11.86 18,787 +0.01(+0.08%)
Jul 21, 2005 11.83 11.85 11.79 11.85 21,846 +0.02(+0.15%)
Jul 20, 2005 11.80 11.83 11.79 11.83 22,283 +0.04(+0.31%)
Jul 19, 2005 11.80 11.80 11.73 11.79 29,055 -0.01(-0.08%)
Jul 18, 2005 11.86 11.86 11.77 11.80 20,317 -0.03(-0.27%)
Jul 15, 2005 11.77 11.85 11.77 11.83 22,064 +0.04(+0.31%)
Jul 14, 2005 11.85 11.85 11.79 11.80 19,224 -0.06(-0.46%)
Jul 13, 2005 11.82 11.86 11.81 11.85 22,720 -0.01(-0.12%)
Jul 12, 2005 11.86 11.95 11.82 11.86 108,794 -0.04(-0.31%)
Jul 11, 2005 11.90 11.92 11.85 11.90 17,477 -0.01(-0.08%)
Jul 08, 2005 11.95 11.95 11.90 11.91 18,132 +0.00(+0.04%)
Jul 07, 2005 11.94 11.94 11.90 11.91 18,787 -0.00(-0.04%)
Jul 06, 2005 11.94 11.94 11.91 11.91 16,384 -0.02(-0.19%)
Jul 05, 2005 12.06 12.06 11.90 11.93 38,231 +0.01(+0.12%)
Jul 01, 2005 11.86 11.93 11.81 11.92 20,972 +0.10(+0.85%)
Jun 30, 2005 11.83 11.83 11.76 11.82 18,132 +0.03(+0.23%)
Jun 29, 2005 11.75 11.81 11.75 11.79 23,375 +0.06(+0.51%)
Jun 28, 2005 11.94 11.94 11.73 11.73 17,695 -0.16(-1.35%)
Jun 27, 2005 11.86 11.92 11.84 11.89 19,006 -0.05(-0.46%)
Jun 24, 2005 11.94 11.95 11.86 11.95 19,006 +0.01(+0.08%)
Jun 23, 2005 11.86 11.99 11.85 11.94 27,963 +0.05(+0.42%)
Jun 22, 2005 11.88 11.89 11.81 11.89 18,132 +0.02(+0.15%)
Jun 21, 2005 11.83 11.89 11.83 11.87 77,991 -0.02(-0.15%)
Jun 20, 2005 11.90 11.90 11.81 11.89 26,215 +0.00(+0.00%)
Jun 17, 2005 11.90 11.90 11.85 11.89 22,720 +0.00(+0.00%)
Jun 16, 2005 11.81 11.89 11.81 11.89 27,744 +0.07(+0.58%)
Jun 15, 2005 11.84 11.88 11.74 11.82 27,526 -0.01(-0.12%)
Jun 14, 2005 11.89 11.89 11.79 11.83 21,409 -0.04(-0.31%)
Jun 13, 2005 11.84 11.90 11.83 11.87 27,526 -0.16(-1.33%)
Jun 10, 2005 12.02 12.06 12.02 12.03 22,501 -0.00(-0.04%)
Jun 09, 2005 12.02 12.06 12.02 12.03 11,141 -0.01(-0.11%)
Jun 08, 2005 12.02 12.06 12.02 12.05 16,166 +0.02(+0.19%)
Jun 07, 2005 12.08 12.12 12.02 12.02 25,778 -0.07(-0.61%)
Jun 06, 2005 12.07 12.11 12.05 12.10 28,400 -0.02(-0.19%)
Jun 03, 2005 12.13 12.13 12.06 12.12 15,947 +0.06(+0.49%)
Jun 02, 2005 12.08 12.11 12.05 12.06 13,981 +0.01(+0.11%)
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.